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

Cardlytics Inc (NQ: CDLX )

12.18 -0.23 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 3.000 3.410 2.970 3.395 824,310 +0.42(+14.31%)
Mar 30, 2023 2.930 3.048 2.810 2.970 716,884 +0.12(+4.21%)
Mar 29, 2023 2.680 2.965 2.595 2.850 1,167,581 +0.25(+9.62%)
Mar 28, 2023 2.640 2.708 2.590 2.600 805,952 -0.04(-1.52%)
Mar 27, 2023 2.700 2.780 2.610 2.640 985,808 -0.03(-1.12%)
Mar 24, 2023 2.950 2.990 2.570 2.670 1,130,024 -0.14(-4.98%)
Mar 23, 2023 2.970 3.100 2.610 2.810 1,243,920 -0.15(-5.07%)
Mar 22, 2023 3.520 3.670 2.940 2.960 942,829 -0.53(-15.19%)
Mar 21, 2023 3.070 3.770 3.060 3.490 1,740,240 +0.51(+17.11%)
Mar 20, 2023 3.190 3.210 2.975 2.980 918,662 -0.14(-4.49%)
Mar 17, 2023 3.310 3.320 3.074 3.120 1,025,867 -0.25(-7.42%)
Mar 16, 2023 3.330 3.490 3.220 3.370 753,869 -0.02(-0.59%)
Mar 15, 2023 3.500 3.550 3.310 3.390 724,551 -0.24(-6.61%)
Mar 14, 2023 3.930 4.060 3.505 3.630 692,022 -0.11(-2.94%)
Mar 13, 2023 3.810 3.960 3.530 3.740 658,462 +0.00(+0.00%)
Mar 10, 2023 4.110 4.150 3.545 3.740 983,087 -0.41(-9.88%)
Mar 09, 2023 4.620 4.620 4.110 4.150 875,079 -0.40(-8.79%)
Mar 08, 2023 4.740 4.770 4.370 4.550 650,695 -0.19(-4.01%)
Mar 07, 2023 4.970 4.990 4.711 4.740 329,587 -0.20(-4.05%)
Mar 06, 2023 5.010 5.200 4.865 4.940 365,443 -0.09(-1.79%)
Mar 03, 2023 4.890 5.180 4.761 5.030 557,353 +0.17(+3.50%)
Mar 02, 2023 4.530 5.200 3.850 4.860 2,210,311 -0.46(-8.65%)
Mar 01, 2023 5.560 5.800 5.195 5.320 565,782 -0.13(-2.39%)
Feb 28, 2023 5.520 5.740 5.430 5.450 1,521,138 -0.11(-1.98%)
Feb 27, 2023 5.830 5.890 5.480 5.560 257,873 -0.13(-2.28%)
Feb 24, 2023 5.770 5.810 5.550 5.690 369,411 -0.27(-4.61%)
Feb 23, 2023 6.260 6.420 5.745 5.965 301,421 -0.21(-3.32%)
Feb 22, 2023 6.210 6.527 6.090 6.170 358,335 +0.01(+0.16%)
Feb 21, 2023 6.400 6.670 5.950 6.160 412,295 -0.41(-6.24%)
Feb 17, 2023 6.970 7.088 6.330 6.570 374,901 -0.43(-6.14%)
Feb 16, 2023 7.030 7.270 6.765 7.000 419,021 -0.29(-3.98%)
Feb 15, 2023 6.600 7.370 6.600 7.290 588,068 +0.73(+11.13%)
Feb 14, 2023 6.270 6.690 6.175 6.560 213,303 +0.19(+2.98%)
Feb 13, 2023 6.390 6.540 6.170 6.370 327,267 +0.01(+0.16%)
Feb 10, 2023 6.620 6.820 6.230 6.360 582,502 -0.43(-6.33%)
Feb 09, 2023 7.620 7.850 6.585 6.790 612,015 -0.82(-10.78%)
Feb 08, 2023 7.290 7.760 7.125 7.610 605,298 +0.22(+2.98%)
Feb 07, 2023 7.470 7.592 6.885 7.390 1,119,484 -0.36(-4.65%)
Feb 06, 2023 8.170 8.390 7.580 7.750 806,782 -0.57(-6.85%)
Feb 03, 2023 8.590 8.720 8.120 8.320 645,642 -0.66(-7.35%)
Feb 02, 2023 8.250 9.120 8.030 8.980 1,131,603 +1.08(+13.67%)
Feb 01, 2023 7.520 8.040 7.070 7.900 713,524 +0.40(+5.33%)
Jan 31, 2023 6.890 7.770 6.890 7.500 756,261 +0.64(+9.33%)
Jan 30, 2023 7.000 7.120 6.520 6.860 669,199 -0.29(-4.06%)
Jan 27, 2023 6.360 8.400 6.359 7.150 2,678,250 +0.77(+12.07%)
Jan 26, 2023 5.660 6.440 5.660 6.380 890,042 +0.88(+16.00%)
Jan 25, 2023 5.600 5.600 5.230 5.500 401,579 -0.27(-4.68%)
Jan 24, 2023 5.430 5.800 5.314 5.770 496,917 +0.27(+4.91%)
Jan 23, 2023 5.350 5.740 5.290 5.500 479,978 +0.25(+4.76%)
Jan 20, 2023 4.980 5.260 4.850 5.250 396,771 +0.37(+7.58%)
Jan 19, 2023 4.930 5.010 4.795 4.880 379,730 -0.15(-2.98%)
Jan 18, 2023 5.190 5.720 5.020 5.030 630,601 -0.07(-1.37%)
Jan 17, 2023 5.000 5.140 4.574 5.100 672,926 +0.08(+1.59%)
Jan 13, 2023 5.160 5.270 5.010 5.020 454,283 -0.26(-4.92%)
Jan 12, 2023 5.170 5.460 5.020 5.280 528,124 +0.17(+3.33%)
Jan 11, 2023 4.870 5.130 4.770 5.110 676,443 +0.28(+5.80%)
Jan 10, 2023 4.890 4.930 4.690 4.830 631,226 +0.00(+0.00%)
Jan 09, 2023 4.760 5.341 4.700 4.830 653,154 +0.16(+3.43%)
Jan 06, 2023 4.870 4.940 4.440 4.670 484,213 -0.10(-2.10%)
Jan 05, 2023 5.120 5.210 4.750 4.770 533,273 -0.42(-8.09%)
Jan 04, 2023 5.530 5.700 5.030 5.190 540,896 -0.20(-3.71%)
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.