Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Mar 31, 2023 3.120 3.500 3.120 3.240 56,811 +0.12(+3.85%)
Mar 30, 2023 3.030 3.220 3.020 3.120 54,493 +0.16(+5.41%)
Mar 29, 2023 3.060 3.200 2.910 2.960 77,698 -0.10(-3.27%)
Mar 28, 2023 3.060 3.130 3.020 3.060 115,028 +0.01(+0.33%)
Mar 27, 2023 3.370 3.460 3.020 3.050 102,164 -0.46(-13.11%)
Mar 24, 2023 3.570 3.580 3.200 3.510 69,598 +0.06(+1.74%)
Mar 23, 2023 4.300 4.450 3.437 3.450 185,279 -0.79(-18.63%)
Mar 22, 2023 4.255 4.417 4.130 4.240 22,312 +0.19(+4.69%)
Mar 21, 2023 4.190 4.303 4.050 4.050 35,072 -0.09(-2.17%)
Mar 20, 2023 4.040 4.160 4.010 4.140 28,961 +0.18(+4.55%)
Mar 17, 2023 4.030 4.198 3.910 3.960 25,740 -0.06(-1.49%)
Mar 16, 2023 3.860 4.030 3.680 4.020 35,649 +0.17(+4.42%)
Mar 15, 2023 3.970 4.120 3.700 3.850 114,914 -0.23(-5.64%)
Mar 14, 2023 3.970 4.316 3.950 4.080 59,127 +0.13(+3.29%)
Mar 13, 2023 4.110 4.114 3.900 3.950 41,431 -0.26(-6.18%)
Mar 10, 2023 4.600 4.600 4.118 4.210 56,893 -0.31(-6.86%)
Mar 09, 2023 4.630 4.850 4.520 4.520 54,690 -0.15(-3.21%)
Mar 08, 2023 4.450 4.706 4.400 4.670 39,264 +0.28(+6.38%)
Mar 07, 2023 4.480 4.520 4.240 4.390 27,525 -0.02(-0.45%)
Mar 06, 2023 4.607 4.720 4.323 4.410 72,733 -0.17(-3.71%)
Mar 03, 2023 4.310 4.650 4.310 4.580 28,948 +0.20(+4.57%)
Mar 02, 2023 4.280 4.380 4.071 4.380 65,484 +0.16(+3.79%)
Mar 01, 2023 4.200 4.449 4.020 4.220 84,948 +0.08(+1.93%)
Feb 28, 2023 4.150 4.395 3.900 4.140 199,881 -0.40(-8.81%)
Feb 27, 2023 4.510 4.600 4.410 4.540 58,995 -0.01(-0.22%)
Feb 24, 2023 4.650 4.740 4.500 4.550 88,106 -0.29(-5.99%)
Feb 23, 2023 4.880 4.890 4.600 4.840 53,560 -0.01(-0.21%)
Feb 22, 2023 4.620 4.875 4.550 4.850 62,035 +0.23(+4.98%)
Feb 21, 2023 4.560 4.660 4.517 4.620 56,560 -0.08(-1.70%)
Feb 17, 2023 4.870 4.870 4.510 4.700 114,818 -0.26(-5.24%)
Feb 16, 2023 5.250 5.300 4.700 4.960 145,772 -0.23(-4.43%)
Feb 15, 2023 5.130 5.290 4.950 5.190 139,519 +0.10(+1.96%)
Feb 14, 2023 5.190 5.294 4.950 5.090 88,487 -0.12(-2.40%)
Feb 13, 2023 5.220 5.402 5.066 5.215 93,468 +0.10(+2.05%)
Feb 10, 2023 5.430 5.500 4.951 5.110 182,549 -0.40(-7.26%)
Feb 09, 2023 5.980 6.200 5.510 5.510 254,716 -0.32(-5.49%)
Feb 08, 2023 5.650 5.890 5.381 5.830 226,354 +0.31(+5.62%)
Feb 07, 2023 5.290 5.530 5.160 5.520 62,738 +0.13(+2.41%)
Feb 06, 2023 5.600 5.890 5.060 5.390 141,001 -0.15(-2.71%)
Feb 03, 2023 5.000 6.000 5.000 5.540 334,423 +0.51(+10.14%)
Feb 02, 2023 5.490 5.580 4.760 5.030 237,132 -0.21(-4.01%)
Feb 01, 2023 5.800 6.530 4.910 5.240 791,165 -0.51(-8.87%)
Jan 31, 2023 5.110 6.000 5.091 5.750 635,445 +0.64(+12.52%)
Jan 30, 2023 5.210 5.420 4.800 5.110 261,711 -0.04(-0.78%)
Jan 27, 2023 4.460 5.150 4.460 5.150 256,882 +0.69(+15.47%)
Jan 26, 2023 4.180 4.490 4.170 4.460 38,675 +0.28(+6.70%)
Jan 25, 2023 4.220 4.220 4.060 4.180 37,796 -0.04(-0.83%)
Jan 24, 2023 4.060 4.265 3.960 4.215 59,318 +0.14(+3.56%)
Jan 23, 2023 4.170 4.374 4.010 4.070 84,970 -0.10(-2.40%)
Jan 20, 2023 4.180 4.440 4.050 4.170 135,874 -0.01(-0.24%)
Jan 19, 2023 3.920 4.180 3.840 4.180 96,218 +0.18(+4.50%)
Jan 18, 2023 4.000 4.190 3.790 4.000 135,748 +0.11(+2.83%)
Jan 17, 2023 3.600 4.300 3.550 3.890 288,154 +0.21(+5.71%)
Jan 13, 2023 2.800 3.680 2.800 3.680 436,470 +0.83(+29.12%)
Jan 12, 2023 2.750 2.850 2.600 2.850 58,232 +0.17(+6.34%)
Jan 11, 2023 2.770 2.884 2.660 2.680 37,383 -0.15(-5.30%)
Jan 10, 2023 2.690 2.940 2.690 2.830 119,644 +0.21(+8.02%)
Jan 09, 2023 2.700 2.700 2.620 2.620 16,670 -0.14(-5.07%)
Jan 06, 2023 2.940 2.940 2.680 2.760 39,616 -0.01(-0.36%)
Jan 05, 2023 2.760 2.845 2.610 2.770 37,398 +0.10(+3.74%)
Jan 04, 2023 2.620 2.750 2.590 2.670 28,472 +0.11(+4.17%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.