Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.820 -0.130 (-4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 2.980 2.980 2.772 2.820 23,806 -0.13(-4.41%)
Oct 28, 2024 3.010 3.050 2.920 2.950 73,690 -0.04(-1.34%)
Oct 25, 2024 2.770 2.990 2.688 2.990 77,624 +0.27(+9.93%)
Oct 24, 2024 2.940 2.940 2.690 2.720 36,636 -0.11(-3.89%)
Oct 23, 2024 2.610 2.890 2.600 2.830 77,359 +0.13(+4.81%)
Oct 22, 2024 2.500 2.800 2.500 2.700 111,294 +0.09(+3.45%)
Oct 21, 2024 2.810 2.940 2.520 2.610 310,104 -0.34(-11.53%)
Oct 18, 2024 2.900 2.960 2.700 2.950 105,201 +0.04(+1.37%)
Oct 17, 2024 2.770 2.930 2.650 2.910 156,283 +0.14(+5.05%)
Oct 16, 2024 3.500 3.500 2.480 2.770 873,091 -0.82(-22.84%)
Oct 15, 2024 3.610 3.690 3.000 3.590 203,642 -0.02(-0.55%)
Oct 14, 2024 3.280 3.970 3.200 3.610 410,358 +0.59(+19.54%)
Oct 11, 2024 2.440 3.202 2.435 3.020 234,344 +0.63(+26.36%)
Oct 10, 2024 2.220 2.460 2.000 2.390 155,847 +0.12(+5.29%)
Oct 09, 2024 2.430 2.460 2.200 2.270 67,143 +0.05(+2.22%)
Oct 08, 2024 2.180 2.300 2.090 2.221 18,355 +0.05(+2.34%)
Oct 07, 2024 2.250 2.250 2.052 2.170 30,932 -0.06(-2.69%)
Oct 04, 2024 2.140 2.275 2.100 2.230 54,658 +0.14(+6.70%)
Oct 03, 2024 1.890 2.090 1.850 2.090 35,335 +0.15(+7.73%)
Oct 02, 2024 1.990 2.000 1.881 1.940 59,284 -0.05(-2.51%)
Oct 01, 2024 2.140 2.140 1.900 1.990 76,650 -0.12(-5.69%)
Sep 30, 2024 2.210 2.230 2.090 2.110 32,817 -0.07(-3.21%)
Sep 27, 2024 2.110 2.250 2.110 2.180 23,113 +0.03(+1.16%)
Sep 26, 2024 2.150 2.259 2.130 2.155 25,354 -0.04(-1.60%)
Sep 25, 2024 2.290 2.330 2.160 2.190 20,892 -0.05(-2.23%)
Sep 24, 2024 2.070 2.250 2.070 2.240 39,866 +0.15(+7.18%)
Sep 23, 2024 2.130 2.200 1.910 2.090 98,442 -0.04(-1.88%)
Sep 20, 2024 2.130 2.370 2.010 2.130 99,656 -0.12(-5.33%)
Sep 19, 2024 2.420 2.470 2.082 2.250 131,153 -0.13(-5.46%)
Sep 18, 2024 2.500 2.500 2.360 2.380 24,104 -0.03(-1.24%)
Sep 17, 2024 2.450 2.500 2.380 2.410 49,691 -0.04(-1.63%)
Sep 16, 2024 2.470 2.525 2.430 2.450 23,814 -0.07(-2.78%)
Sep 13, 2024 2.870 2.870 2.420 2.520 51,708 +0.01(+0.40%)
Sep 12, 2024 2.500 2.590 2.480 2.510 12,007 +0.03(+1.21%)
Sep 11, 2024 2.610 2.610 2.460 2.480 41,285 -0.03(-1.20%)
Sep 10, 2024 2.780 2.780 2.458 2.510 38,452 -0.23(-8.39%)
Sep 09, 2024 2.870 2.980 2.640 2.740 58,829 -0.04(-1.44%)
Sep 06, 2024 2.840 2.840 2.580 2.780 25,994 +0.01(+0.36%)
Sep 05, 2024 2.680 2.830 2.670 2.770 52,038 +0.00(+0.00%)
Sep 04, 2024 2.750 2.870 2.700 2.770 34,229 -0.02(-0.54%)
Sep 03, 2024 2.850 3.010 2.360 2.785 98,588 -0.22(-7.32%)
Aug 30, 2024 2.910 3.005 2.850 3.005 37,067 +0.07(+2.56%)
Aug 29, 2024 3.050 3.145 2.770 2.930 71,593 -0.14(-4.56%)
Aug 28, 2024 3.420 3.460 3.040 3.070 60,608 -0.21(-6.40%)
Aug 27, 2024 3.130 3.280 3.090 3.280 31,193 +0.09(+2.82%)
Aug 26, 2024 3.130 3.250 3.122 3.190 28,300 +0.08(+2.57%)
Aug 23, 2024 3.090 3.240 2.980 3.110 90,183 +0.01(+0.32%)
Aug 22, 2024 3.340 3.340 3.000 3.100 117,284 -0.15(-4.62%)
Aug 21, 2024 3.300 3.420 3.150 3.250 34,174 -0.03(-0.91%)
Aug 20, 2024 3.330 3.340 3.200 3.280 17,043 -0.01(-0.30%)
Aug 19, 2024 3.250 3.310 3.150 3.290 41,522 -0.02(-0.60%)
Aug 16, 2024 3.360 3.360 3.230 3.310 28,483 -0.04(-1.19%)
Aug 15, 2024 3.100 3.380 3.100 3.350 36,102 +0.23(+7.37%)
Aug 14, 2024 3.000 3.280 2.950 3.120 59,672 -0.06(-1.89%)
Aug 13, 2024 3.390 3.390 3.100 3.180 62,280 -0.17(-5.07%)
Aug 12, 2024 3.480 3.480 3.140 3.350 74,294 +0.12(+3.72%)
Aug 09, 2024 3.470 3.500 3.140 3.230 75,013 -0.18(-5.28%)
Aug 08, 2024 3.320 3.450 2.950 3.410 86,425 +0.34(+11.07%)
Aug 07, 2024 3.330 3.480 2.990 3.070 82,108 -0.26(-7.81%)
Aug 06, 2024 3.450 3.740 3.190 3.330 92,254 -0.05(-1.48%)
Aug 05, 2024 2.920 3.480 2.650 3.380 122,242 -0.06(-1.74%)
Aug 02, 2024 3.850 3.860 3.300 3.440 154,926 -0.36(-9.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.