Indicators

Cardlytics Inc (NQ: CDLX )

15.25 +0.37 (+2.49%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.50	26.10	24.35	25.98	1,291,800	+1.39(+5.65%)
Jun 27, 2019	23.60	24.61	23.50	24.59	250,680	+1.05(+4.46%)
Jun 26, 2019	23.61	23.80	23.50	23.54	160,425	-0.07(-0.30%)
Jun 25, 2019	23.91	24.57	23.50	23.61	265,769	+0.39(+1.68%)
Jun 24, 2019	23.77	24.30	23.22	23.22	361,113	-0.64(-2.68%)
Jun 21, 2019	23.74	23.93	22.70	23.86	367,700	-0.15(-0.62%)
Jun 20, 2019	24.66	24.92	23.86	24.01	223,858	-0.43(-1.76%)
Jun 19, 2019	24.87	25.11	24.11	24.44	225,696	-0.49(-1.97%)
Jun 18, 2019	25.19	25.28	24.86	24.93	210,408	-0.08(-0.32%)
Jun 17, 2019	25.20	25.69	24.89	25.01	185,235	-0.16(-0.64%)
Jun 14, 2019	25.74	25.78	24.90	25.17	153,300	-0.50(-1.95%)
Jun 13, 2019	25.17	25.76	24.72	25.67	290,637	+0.62(+2.48%)
Jun 12, 2019	25.09	25.40	24.74	25.05	221,625	-0.04(-0.16%)
Jun 11, 2019	25.63	26.03	24.92	25.09	245,847	-0.46(-1.80%)
Jun 10, 2019	26.00	26.47	25.45	25.55	501,597	-0.31(-1.20%)
Jun 07, 2019	24.78	25.97	24.51	25.86	571,800	+1.37(+5.59%)
Jun 06, 2019	24.98	25.48	24.43	24.49	543,383	-0.50(-2.00%)
Jun 05, 2019	23.36	25.40	23.15	24.99	550,182	+1.73(+7.44%)
Jun 04, 2019	23.24	23.50	22.91	23.26	373,111	+0.25(+1.09%)

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.