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)

0.4833 -0.0516 (-9.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
May 19, 2025 0.5076 0.5400 0.5069 0.5349 311,922 +0.03(+5.38%)
May 16, 2025 0.5170 0.5380 0.4810 0.5076 736,349 -0.01(-1.82%)
May 15, 2025 0.5500 0.5818 0.5000 0.5170 636,025 -0.03(-5.36%)
May 14, 2025 0.5900 0.6127 0.5400 0.5463 923,398 -0.06(-10.09%)
May 13, 2025 0.5900 0.6887 0.5680 0.6076 1,017,078 +0.02(+2.57%)
May 12, 2025 0.6400 0.6499 0.5880 0.5924 1,017,376 -0.05(-8.27%)
May 09, 2025 0.6630 0.6936 0.6015 0.6458 934,889 -0.05(-6.92%)
May 08, 2025 0.7100 0.7100 0.6224 0.6938 1,215,392 +0.01(+0.93%)
May 07, 2025 0.7800 0.8150 0.6400 0.6874 1,535,357 -0.19(-21.60%)
May 06, 2025 0.8389 0.9300 0.8330 0.8768 4,502,651 -0.00(-0.06%)
May 05, 2025 0.8600 0.9349 0.8136 0.8773 670,556 +0.02(+2.44%)
May 02, 2025 0.8800 1.000 0.8530 0.8564 1,646,247 -0.03(-3.18%)
May 01, 2025 0.6999 1.230 0.6999 0.8845 30,403,140 +0.18(+26.18%)
Apr 30, 2025 0.7400 0.7400 0.6810 0.7010 271,466 -0.03(-3.92%)
Apr 29, 2025 0.6517 0.7600 0.6300 0.7296 461,490 +0.09(+13.88%)
Apr 28, 2025 0.6200 0.6901 0.6140 0.6407 233,033 -0.03(-4.73%)
Apr 25, 2025 0.6500 0.7065 0.5882 0.6725 409,458 +0.06(+9.26%)
Apr 24, 2025 0.5300 0.6414 0.5325 0.6155 423,668 +0.06(+10.30%)
Apr 23, 2025 0.5552 0.5960 0.5503 0.5580 572,671 +0.01(+2.18%)
Apr 22, 2025 0.5477 0.5712 0.5032 0.5461 832,542 -0.04(-7.28%)
Apr 21, 2025 0.7080 0.7398 0.5217 0.5890 6,264,740 -0.05(-7.97%)
Apr 17, 2025 0.5400 0.6790 0.5200 0.6400 6,912,599 +0.10(+18.30%)
Apr 16, 2025 0.5500 0.5699 0.5109 0.5410 40,498 -0.01(-1.33%)
Apr 15, 2025 0.5000 0.5500 0.5001 0.5483 94,157 +0.03(+6.05%)
Apr 14, 2025 0.4700 0.5204 0.4720 0.5170 169,797 +0.04(+7.93%)
Apr 11, 2025 0.4900 0.5248 0.4410 0.4790 325,341 -0.01(-1.07%)
Apr 10, 2025 0.5622 0.5705 0.4692 0.4842 292,224 -0.10(-16.46%)
Apr 09, 2025 0.4900 0.5796 0.4800 0.5796 346,535 +0.07(+14.77%)
Apr 08, 2025 0.6200 0.6200 0.4707 0.5050 537,417 -0.09(-14.71%)
Apr 07, 2025 0.6100 0.6299 0.5515 0.5921 454,763 -0.03(-4.35%)
Apr 04, 2025 0.5600 0.6200 0.5510 0.6190 510,113 +0.03(+4.99%)
Apr 03, 2025 0.6500 0.6600 0.5500 0.5896 542,247 -0.07(-10.12%)
Apr 02, 2025 0.6000 0.6806 0.5600 0.6560 335,325 +0.02(+2.66%)
Apr 01, 2025 0.6300 0.6633 0.5900 0.6390 313,513 -0.00(-0.16%)
Mar 31, 2025 0.6800 0.7000 0.5301 0.6400 743,844 -0.09(-12.30%)
Mar 28, 2025 0.8400 0.8500 0.7000 0.7298 1,708,677 -0.60(-45.13%)
Mar 27, 2025 0.8330 1.460 0.7000 1.330 24,173,016 +0.56(+71.61%)
Mar 26, 2025 0.7500 0.8500 0.7500 0.7750 199,035 +0.02(+1.97%)
Mar 25, 2025 0.7600 0.7877 0.7500 0.7600 78,513 +0.01(+0.73%)
Mar 24, 2025 0.7720 0.8100 0.7400 0.7545 137,735 -0.03(-3.27%)
Mar 21, 2025 0.7700 0.8118 0.7410 0.7800 84,827 -0.01(-0.73%)
Mar 20, 2025 0.8090 0.8500 0.7416 0.7857 91,405 +0.00(+0.00%)
Mar 19, 2025 0.8300 0.8383 0.7620 0.7857 62,368 -0.04(-5.34%)
Mar 18, 2025 0.8290 0.8396 0.7980 0.8300 74,974 +0.03(+3.88%)
Mar 17, 2025 0.7900 0.8187 0.6500 0.7990 152,676 +0.02(+2.57%)
Mar 14, 2025 0.8256 0.8279 0.7525 0.7790 151,334 -0.02(-2.14%)
Mar 13, 2025 0.8300 0.8635 0.7900 0.7960 58,946 -0.03(-3.85%)
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%)
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 Of Service.