Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2023 11.93 12.12 10.75 11.74 516,255 -0.36(-2.98%)
Nov 29, 2023 11.01 12.38 10.51 12.10 846,657 +1.78(+17.25%)
Nov 28, 2023 12.28 12.72 9.840 10.32 2,459,830 -2.27(-18.03%)
Nov 27, 2023 9.140 12.59 8.950 12.59 3,492,235 +3.70(+41.62%)
Nov 24, 2023 7.920 8.890 7.794 8.890 239,943 +0.75(+9.21%)
Nov 22, 2023 8.240 8.592 7.610 8.140 676,482 -0.30(-3.55%)
Nov 21, 2023 6.330 9.040 6.270 8.440 2,011,749 +2.13(+33.76%)
Nov 20, 2023 6.520 6.570 5.940 6.310 386,503 -0.10(-1.56%)
Nov 17, 2023 5.430 6.960 5.390 6.410 912,570 +1.07(+20.04%)
Nov 16, 2023 5.350 5.810 5.200 5.340 519,045 -0.32(-5.65%)
Nov 15, 2023 5.140 5.680 4.950 5.660 727,502 +0.73(+14.81%)
Nov 14, 2023 5.150 5.670 4.570 4.930 1,443,909 -0.06(-1.20%)
Nov 13, 2023 4.190 5.340 4.140 4.990 5,809,142 +0.95(+23.51%)
Nov 10, 2023 3.470 4.300 3.250 4.040 22,925,996 +1.43(+54.79%)
Nov 09, 2023 2.520 2.630 2.520 2.610 118,413 +0.09(+3.57%)
Nov 08, 2023 2.520 2.569 2.460 2.520 17,251 -0.02(-0.79%)
Nov 07, 2023 2.800 2.840 2.520 2.540 18,709 -0.26(-9.29%)
Nov 06, 2023 2.700 2.872 2.700 2.800 8,379 +0.10(+3.70%)
Nov 03, 2023 2.700 2.800 2.670 2.700 18,358 +0.01(+0.37%)
Nov 02, 2023 2.570 2.690 2.570 2.690 4,225 +0.12(+4.67%)
Nov 01, 2023 2.510 2.650 2.480 2.570 13,294 +0.12(+4.90%)
Oct 31, 2023 2.510 2.510 2.450 2.450 7,488 -0.05(-2.00%)
Oct 30, 2023 2.530 2.565 2.480 2.500 8,896 -0.03(-1.19%)
Oct 27, 2023 2.470 2.590 2.460 2.530 14,654 +0.07(+2.85%)
Oct 26, 2023 2.480 2.490 2.400 2.460 9,405 -0.02(-0.81%)
Oct 25, 2023 2.430 2.525 2.430 2.480 7,791 +0.03(+1.22%)
Oct 24, 2023 2.440 2.510 2.435 2.450 15,149 +0.01(+0.41%)
Oct 23, 2023 2.660 2.670 2.440 2.440 11,854 -0.18(-6.87%)
Oct 20, 2023 2.590 2.660 2.575 2.620 25,067 +0.06(+2.34%)
Oct 19, 2023 2.500 2.590 2.490 2.560 9,494 +0.01(+0.39%)
Oct 18, 2023 2.575 2.610 2.535 2.550 10,533 +0.01(+0.39%)
Oct 17, 2023 2.500 2.589 2.480 2.540 16,035 +0.08(+3.25%)
Oct 16, 2023 2.470 2.505 2.360 2.460 30,163 +0.00(+0.00%)
Oct 13, 2023 2.550 2.550 2.400 2.460 7,816 -0.06(-2.57%)
Oct 12, 2023 2.600 2.600 2.510 2.525 8,987 +0.02(+0.60%)
Oct 11, 2023 2.630 2.680 2.500 2.510 6,782 -0.12(-4.56%)
Oct 10, 2023 2.569 2.730 2.569 2.630 37,846 +0.08(+3.14%)
Oct 09, 2023 2.530 2.652 2.530 2.550 22,821 +0.06(+2.21%)
Oct 06, 2023 2.380 2.510 2.380 2.495 5,317 +0.12(+5.27%)
Oct 05, 2023 2.360 2.410 2.310 2.370 12,290 +0.01(+0.42%)
Oct 04, 2023 2.460 2.481 2.280 2.360 20,990 -0.11(-4.45%)
Oct 03, 2023 2.800 2.800 2.462 2.470 15,719 -0.24(-8.86%)
Oct 02, 2023 2.550 2.710 2.500 2.710 18,105 +0.15(+5.86%)
Sep 29, 2023 2.744 2.744 2.548 2.560 19,269 -0.07(-2.66%)
Sep 28, 2023 2.530 2.850 2.424 2.630 62,271 +0.15(+6.05%)
Sep 27, 2023 2.430 2.530 2.430 2.480 13,581 -0.05(-1.98%)
Sep 26, 2023 2.170 2.620 2.140 2.530 75,695 +0.36(+16.59%)
Sep 25, 2023 2.290 2.220 2.170 2.170 10,309 -0.02(-0.91%)
Sep 22, 2023 2.190 2.216 2.190 2.190 3,049 -0.01(-0.45%)
Sep 21, 2023 2.230 2.240 2.170 2.200 12,972 -0.06(-2.65%)
Sep 20, 2023 2.250 2.280 2.170 2.260 32,977 +0.01(+0.44%)
Sep 19, 2023 2.290 2.290 2.250 2.250 10,849 -0.03(-1.32%)
Sep 18, 2023 2.350 2.350 2.250 2.280 9,027 +0.04(+1.79%)
Sep 15, 2023 2.350 2.384 2.210 2.240 22,412 -0.15(-6.28%)
Sep 14, 2023 2.450 2.477 2.380 2.390 27,271 -0.01(-0.42%)
Sep 13, 2023 2.380 2.695 2.380 2.400 66,168 +0.06(+2.56%)
Sep 12, 2023 2.200 2.390 2.200 2.340 18,151 +0.14(+6.36%)
Sep 11, 2023 2.210 2.260 2.100 2.200 43,352 -0.01(-0.68%)
Sep 08, 2023 2.330 2.330 2.150 2.215 22,804 -0.04(-1.56%)
Sep 07, 2023 2.270 2.329 2.250 2.250 23,231 -0.08(-3.43%)
Sep 06, 2023 2.350 2.410 2.270 2.330 25,027 -0.08(-3.32%)
Sep 05, 2023 2.470 2.490 2.350 2.410 17,564 -0.03(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.