Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics Inc (NQ: CDLX )

11.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 6.360 6.500 6.240 6.320 476,409 +0.12(+1.94%)
Jun 29, 2023 5.820 6.289 5.810 6.200 537,469 +0.38(+6.53%)
Jun 28, 2023 6.000 6.050 5.780 5.820 304,976 -0.18(-3.00%)
Jun 27, 2023 5.860 6.130 5.760 6.000 643,520 +0.14(+2.39%)
Jun 26, 2023 5.800 6.330 5.800 5.860 663,919 +0.08(+1.38%)
Jun 23, 2023 5.860 5.890 5.530 5.780 1,146,725 -0.24(-3.99%)
Jun 22, 2023 6.420 6.420 5.850 6.020 370,321 -0.46(-7.10%)
Jun 21, 2023 6.700 6.730 6.350 6.480 367,369 -0.25(-3.71%)
Jun 20, 2023 6.610 6.940 6.350 6.730 656,848 +0.12(+1.82%)
Jun 16, 2023 6.400 6.720 6.230 6.610 655,974 +0.31(+4.92%)
Jun 15, 2023 5.710 6.410 5.550 6.300 850,048 +0.59(+10.33%)
Jun 14, 2023 6.180 6.228 5.660 5.710 492,164 -0.50(-8.05%)
Jun 13, 2023 5.890 6.490 5.745 6.210 1,199,958 +0.41(+7.07%)
Jun 12, 2023 5.540 5.870 5.370 5.800 456,382 +0.31(+5.65%)
Jun 09, 2023 5.440 5.705 5.300 5.490 497,487 +0.13(+2.43%)
Jun 08, 2023 5.300 5.498 4.960 5.360 696,109 +0.07(+1.32%)
Jun 07, 2023 5.710 5.880 5.260 5.290 596,760 -0.26(-4.68%)
Jun 06, 2023 5.510 5.840 5.380 5.550 613,718 +0.04(+0.73%)
Jun 05, 2023 5.700 5.700 5.380 5.510 372,198 -0.20(-3.50%)
Jun 02, 2023 5.440 5.725 5.380 5.710 561,158 +0.44(+8.35%)
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.