Italia markets closed

Direct Digital Holdings, Inc. (DRCT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,0300-0,2700 (-6,28%)
Alla chiusura: 04:00PM EDT
4,0000 -0,03 (-0,74%)
Dopo ore: 07:34PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20244,25004,38003,90004,03004,0300194.100
27 giu 20243,82004,50003,68004,30004,3000438.300
26 giu 20243,71003,81803,59003,72003,720044.400
25 giu 20243,82003,90803,60003,78003,780072.300
24 giu 20243,59003,88003,56003,81003,8100280.300
21 giu 20243,82003,99003,56003,65003,6500179.400
20 giu 20243,75003,90003,52003,84003,8400303.100
18 giu 20243,99004,17003,72003,82003,8200192.900
17 giu 20244,01004,52003,91004,06004,0600402.100
14 giu 20245,05005,37003,60003,79003,7900745.100
13 giu 20244,79006,23004,35004,64004,64003.746.100
12 giu 20243,25005,48003,25005,14005,140010.708.300
11 giu 20242,70003,21002,65003,15003,1500213.000
10 giu 20242,47002,85002,47002,64002,6400148.600
07 giu 20242,70002,81002,43002,47002,4700148.200
06 giu 20242,56002,93002,54902,73002,7300259.200
05 giu 20242,28002,69002,23002,56002,5600376.600
04 giu 20242,31002,39002,21002,21002,2100221.600
03 giu 20243,01003,05002,47002,52002,5200593.600
31 mag 20243,32003,43003,29003,39003,390065.500
30 mag 20243,24003,42003,21003,39003,390065.000
29 mag 20243,25003,32003,11003,26003,260071.200
28 mag 20243,24003,28003,14003,25003,250098.700
24 mag 20243,37003,45003,25803,32003,3200106.100
23 mag 20243,49003,49003,30003,37003,370082.200
22 mag 20243,41503,63003,36003,45003,450071.000
21 mag 20243,75003,75003,39703,47003,470099.900
20 mag 20243,90004,05003,57003,68003,6800128.900
17 mag 20243,81003,94503,80003,85003,850041.500
16 mag 20243,83004,10003,79003,80003,800099.500
15 mag 20243,95004,17003,71003,82003,8200153.300
14 mag 20244,10004,44803,85003,86003,8600214.300
13 mag 20244,03004,28303,80003,90003,9000114.500
10 mag 20244,29004,37003,90003,97003,9700136.900
09 mag 20244,56004,70004,20004,28004,280080.300
08 mag 20244,43005,00004,43004,56004,5600163.500
07 mag 20244,94004,94004,39004,53504,5350140.300
06 mag 20245,30005,53004,87004,90004,900097.900
03 mag 20245,45005,70005,30005,35005,350063.600
02 mag 20245,25005,53705,22005,38005,380052.400
01 mag 20245,31005,59005,15005,28005,280068.600
30 apr 20245,40005,45005,10005,24005,240058.100
29 apr 20245,71005,72905,31005,48005,480097.700
26 apr 20246,11006,35305,52005,68005,6800142.600
25 apr 20246,06006,36006,00006,12006,120066.500
24 apr 20246,21006,40005,72006,24006,2400239.900
23 apr 20247,14007,49006,88006,93006,930069.400
22 apr 20246,89007,67906,89007,17007,170066.900
19 apr 20247,38007,71906,85006,92006,920071.400
18 apr 20247,09008,11007,08007,37007,370094.700
17 apr 20247,69008,02407,11007,15007,150099.400
16 apr 20248,16008,70507,61207,73007,730086.700
15 apr 20249,35009,91008,27008,30008,3000117.700
12 apr 20249,83009,83008,80009,43009,4300126.000
11 apr 202410,060010,06009,49009,74009,740080.400
10 apr 20249,920010,83009,850010,060010,060080.500
09 apr 202411,410011,410010,100010,250010,2500133.800
08 apr 202412,400012,400011,010011,520011,5200164.700
05 apr 202412,250013,070012,150012,610012,6100110.500
04 apr 202413,640014,310012,050012,310012,3100111.400
03 apr 202412,810013,660012,115013,400013,4000123.500
02 apr 202413,710013,740012,440012,820012,8200242.200
01 apr 202414,690014,860013,730014,310014,3100224.400
28 mar 202415,050016,370014,550015,240015,2400299.700
27 mar 202413,750017,770013,037016,040016,04001.524.200
26 mar 202429,170029,750026,000026,510026,5100444.800
25 mar 202425,090029,460025,004028,950028,9500190.000
22 mar 202427,690027,890024,868026,340026,3400212.500
21 mar 202432,000032,220024,930028,800028,8000264.500
20 mar 202428,000031,980027,700031,790031,7900278.200
19 mar 202428,050028,340023,900027,200027,2000301.600
18 mar 202434,000035,884028,155028,870028,8700321.800
15 mar 202428,650034,750028,450032,510032,5100371.900
14 mar 202426,930029,790026,790027,630027,6300204.800
13 mar 202423,380028,068023,286026,790026,7900258.500
12 mar 202422,690023,115021,560022,910022,910075.200
11 mar 202423,550024,200021,630022,080022,0800102.400
08 mar 202423,000024,850022,650023,530023,5300161.300
07 mar 202421,800023,169021,300022,910022,910083.600
06 mar 202424,480024,500021,210021,720021,7200218.300
05 mar 202424,250024,430023,000023,840023,8400142.500
04 mar 202423,460024,800022,630024,120024,1200147.800
01 mar 202422,810023,828021,530023,080023,0800121.000
29 feb 202422,230024,221021,565022,240022,2400216.000
28 feb 202422,220022,280019,100021,480021,4800222.100
27 feb 202418,100021,990018,100021,430021,4300308.400
26 feb 202416,530018,300016,530017,750017,7500212.900
23 feb 202416,930017,666016,190016,530016,5300155.200
22 feb 202415,300017,990015,000016,900016,9000225.700
21 feb 202416,540016,540015,090015,190015,1900110.500
20 feb 202417,910017,910015,802016,930016,9300212.800
16 feb 202415,950018,516015,400017,910017,9100440.100
15 feb 202414,760015,920014,310015,900015,9000117.900
14 feb 202414,470014,990014,001014,660014,6600137.100
13 feb 202413,060014,616013,060013,910013,9100164.500
12 feb 202415,990016,000012,900013,540013,5400597.300
09 feb 202413,500016,890013,500016,820016,8200506.900
08 feb 202411,610014,220011,600014,180014,1800407.800
07 feb 202410,910011,490010,620011,490011,4900193.300
06 feb 202410,200010,98009,850010,940010,9400234.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...