Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.850 +0.050 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.810	3.945	3.800	3.850	41,491	+0.05(+1.32%)
May 16, 2024	3.830	4.100	3.790	3.800	99,480	-0.02(-0.52%)
May 15, 2024	3.950	4.170	3.710	3.820	153,321	-0.04(-1.04%)
May 14, 2024	4.100	4.448	3.850	3.860	214,306	-0.04(-1.03%)
May 13, 2024	4.030	4.283	3.800	3.900	114,477	-0.07(-1.76%)
May 10, 2024	4.290	4.370	3.900	3.970	136,892	-0.31(-7.24%)
May 09, 2024	4.560	4.700	4.200	4.280	80,310	-0.28(-6.14%)
May 08, 2024	4.430	5.000	4.430	4.560	163,651	+0.02(+0.55%)
May 07, 2024	4.940	4.940	4.390	4.535	140,269	-0.37(-7.45%)
May 06, 2024	5.300	5.530	4.870	4.900	97,853	-0.45(-8.41%)
May 03, 2024	5.450	5.700	5.300	5.350	63,626	-0.03(-0.56%)
May 02, 2024	5.250	5.537	5.220	5.380	52,375	+0.10(+1.89%)
May 01, 2024	5.310	5.590	5.150	5.280	68,648	+0.04(+0.76%)
Apr 30, 2024	5.400	5.449	5.100	5.240	58,061	-0.24(-4.38%)
Apr 29, 2024	5.710	5.729	5.310	5.480	97,698	-0.20(-3.52%)
Apr 26, 2024	6.110	6.353	5.520	5.680	142,599	-0.44(-7.19%)
Apr 25, 2024	6.060	6.360	6.000	6.120	66,490	-0.12(-1.92%)
Apr 24, 2024	6.210	6.400	5.720	6.240	240,605	-0.69(-9.96%)
Apr 23, 2024	7.140	7.490	6.880	6.930	68,709	-0.24(-3.35%)
Apr 22, 2024	6.890	7.679	6.890	7.170	66,894	+0.25(+3.61%)
Apr 19, 2024	7.380	7.719	6.850	6.920	71,472	-0.45(-6.11%)
Apr 18, 2024	7.090	8.110	7.080	7.370	94,673	+0.22(+3.08%)
Apr 17, 2024	7.690	8.024	7.110	7.150	99,138	-0.58(-7.50%)
Apr 16, 2024	8.160	8.705	7.612	7.730	86,675	-0.57(-6.87%)
Apr 15, 2024	9.350	9.910	8.270	8.300	117,679	-1.13(-11.98%)
Apr 12, 2024	9.830	9.830	8.800	9.430	126,250	-0.31(-3.18%)
Apr 11, 2024	10.06	10.06	9.490	9.740	80,382	-0.32(-3.18%)
Apr 10, 2024	9.920	10.83	9.850	10.06	80,459	-0.19(-1.85%)
Apr 09, 2024	11.41	11.41	10.10	10.25	133,879	-1.27(-11.02%)
Apr 08, 2024	12.40	12.40	11.01	11.52	164,696	-1.09(-8.64%)
Apr 05, 2024	12.25	13.07	12.15	12.61	110,472	+0.30(+2.44%)
Apr 04, 2024	13.64	14.31	12.05	12.31	111,355	-1.09(-8.13%)
Apr 03, 2024	12.81	13.66	12.11	13.40	123,486	+0.58(+4.52%)
Apr 02, 2024	13.71	13.74	12.44	12.82	242,187	-1.49(-10.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices