Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Digital Holdings, Inc. - Class A Common Stock (NQ: DRCT )

0.8279 -0.1181 (-12.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.9399 0.9399 0.7900 0.8279 213,433 -0.12(-12.48%)
Mar 11, 2025 0.9500 0.9600 0.8888 0.9460 56,874 -0.01(-1.46%)
Mar 10, 2025 0.9024 0.9700 0.8601 0.9600 78,180 +0.06(+6.14%)
Mar 07, 2025 0.8800 0.9123 0.8328 0.9045 36,415 +0.01(+1.22%)
Mar 06, 2025 0.9700 0.9700 0.8680 0.8936 105,538 -0.07(-7.01%)
Mar 05, 2025 0.9690 0.9690 0.8765 0.9610 94,077 +0.07(+7.61%)
Mar 04, 2025 0.8537 0.9000 0.8200 0.8930 125,941 +0.00(+0.34%)
Mar 03, 2025 1.000 1.000 0.8552 0.8900 177,655 -0.06(-6.17%)
Feb 28, 2025 0.9300 1.000 0.9210 0.9485 78,796 +0.01(+0.90%)
Feb 27, 2025 1.050 1.050 0.9129 0.9400 153,600 -0.07(-6.93%)
Feb 26, 2025 0.9500 1.030 0.9500 1.010 138,943 +0.04(+4.12%)
Feb 25, 2025 1.050 1.050 0.9390 0.9700 93,794 -0.04(-3.96%)
Feb 24, 2025 1.050 1.050 0.9530 1.010 189,594 -0.05(-4.72%)
Feb 21, 2025 1.120 1.148 1.040 1.060 248,200 -0.06(-5.36%)
Feb 20, 2025 1.160 1.160 1.080 1.120 197,457 -0.02(-1.75%)
Feb 19, 2025 1.180 1.180 1.080 1.140 193,439 +0.00(+0.00%)
Feb 18, 2025 1.150 1.155 1.100 1.140 115,163 +0.02(+1.79%)
Feb 14, 2025 1.150 1.150 1.100 1.120 103,059 +0.01(+0.90%)
Feb 13, 2025 1.140 1.145 1.110 1.110 203,476 -0.04(-3.48%)
Feb 12, 2025 1.120 1.170 1.110 1.150 59,474 +0.00(+0.00%)
Feb 11, 2025 1.190 1.220 1.110 1.150 293,142 -0.04(-3.36%)
Feb 10, 2025 1.160 1.230 1.130 1.190 161,601 +0.03(+2.59%)
Feb 07, 2025 1.160 1.170 1.100 1.160 191,594 +0.01(+0.87%)
Feb 06, 2025 1.190 1.240 1.122 1.150 423,798 +0.04(+3.60%)
Feb 05, 2025 1.150 1.150 1.100 1.110 160,379 -0.04(-3.48%)
Feb 04, 2025 1.150 1.170 1.110 1.150 136,568 +0.00(+0.00%)
Feb 03, 2025 1.160 1.160 1.081 1.150 192,701 -0.05(-4.17%)
Jan 31, 2025 1.200 1.250 1.180 1.200 201,042 -0.03(-2.44%)
Jan 30, 2025 1.280 1.350 1.210 1.230 371,101 -0.14(-10.22%)
Jan 29, 2025 1.240 1.420 1.160 1.370 902,090 +0.14(+10.93%)
Jan 28, 2025 1.260 1.270 1.210 1.235 139,953 -0.04(-3.52%)
Jan 27, 2025 1.310 1.359 1.220 1.280 519,555 -0.08(-5.88%)
Jan 24, 2025 1.390 1.470 1.300 1.360 512,104 -0.02(-1.45%)
Jan 23, 2025 1.280 1.410 1.280 1.380 342,117 +0.07(+5.34%)
Jan 22, 2025 1.300 1.360 1.250 1.310 268,551 +0.02(+1.55%)
Jan 21, 2025 1.330 1.370 1.245 1.290 540,437 +0.00(+0.00%)
Jan 17, 2025 1.350 1.550 1.240 1.290 979,668 -0.03(-2.27%)
Jan 16, 2025 1.380 1.400 1.250 1.320 631,520 -0.08(-5.71%)
Jan 15, 2025 1.500 1.550 1.400 1.400 700,973 -0.10(-6.67%)
Jan 14, 2025 1.640 1.820 1.450 1.500 1,027,606 -0.12(-7.41%)
Jan 13, 2025 1.460 2.200 1.450 1.620 5,841,212 -0.02(-1.22%)
Jan 10, 2025 1.260 2.610 1.200 1.640 35,823,792 +0.45(+37.82%)
Jan 08, 2025 1.300 1.300 1.100 1.190 893,780 -0.13(-9.85%)
Jan 07, 2025 1.520 1.520 1.311 1.320 707,461 -0.23(-14.84%)
Jan 06, 2025 1.800 1.800 1.460 1.550 1,210,696 -0.07(-4.32%)
Jan 03, 2025 1.650 1.740 1.520 1.620 841,611 +0.03(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.