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

Cardlytics Inc (NQ: CDLX )

12.31 +0.72 (+6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 11.14 11.69 10.89 11.67 982,200 +0.66(+5.99%)
Jul 28, 2023 9.940 11.04 9.825 11.01 799,209 +1.38(+14.33%)
Jul 27, 2023 9.340 9.850 9.250 9.630 959,291 +0.54(+5.94%)
Jul 26, 2023 8.540 9.120 8.492 9.090 436,493 +0.52(+6.07%)
Jul 25, 2023 8.500 8.830 8.450 8.570 371,373 +0.09(+1.06%)
Jul 24, 2023 8.790 9.200 8.440 8.480 345,074 -0.27(-3.09%)
Jul 21, 2023 9.100 9.380 8.440 8.750 576,961 -0.13(-1.46%)
Jul 20, 2023 10.18 10.30 8.710 8.880 680,013 -1.28(-12.60%)
Jul 19, 2023 10.04 10.70 9.920 10.16 910,571 +0.25(+2.52%)
Jul 18, 2023 9.200 9.938 9.110 9.910 739,554 +0.86(+9.50%)
Jul 17, 2023 9.080 9.290 8.620 9.050 692,871 -0.07(-0.77%)
Jul 14, 2023 9.760 9.940 9.025 9.120 731,187 -0.64(-6.56%)
Jul 13, 2023 8.800 10.01 8.750 9.760 1,845,158 +1.14(+13.23%)
Jul 12, 2023 8.260 9.130 8.260 8.620 1,440,257 +0.65(+8.16%)
Jul 11, 2023 6.750 8.160 6.630 7.970 1,146,052 +1.31(+19.67%)
Jul 10, 2023 6.070 6.670 5.980 6.660 670,215 +0.60(+9.90%)
Jul 07, 2023 5.930 6.200 5.895 6.060 515,879 +0.17(+2.89%)
Jul 06, 2023 5.960 6.090 5.760 5.890 785,553 +0.11(+1.90%)
Jul 05, 2023 6.290 6.320 5.690 5.780 615,638 -0.51(-8.11%)
Jul 03, 2023 6.330 6.500 5.950 6.290 371,857 -0.03(-0.47%)
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%)
Jun 01, 2023 5.180 5.480 5.141 5.270 442,330 +0.10(+1.93%)
May 31, 2023 5.500 5.670 5.157 5.170 482,474 -0.38(-6.85%)
May 30, 2023 5.880 6.015 5.450 5.550 375,683 -0.20(-3.48%)
May 26, 2023 5.320 5.780 5.230 5.750 403,539 +0.43(+8.08%)
May 25, 2023 5.660 5.700 5.275 5.320 363,979 -0.33(-5.84%)
May 24, 2023 5.680 5.800 5.430 5.650 402,505 -0.13(-2.25%)
May 23, 2023 5.700 6.330 5.700 5.780 662,471 +0.08(+1.40%)
May 22, 2023 5.100 5.780 5.040 5.700 715,933 +0.64(+12.65%)
May 19, 2023 5.500 5.555 4.940 5.060 716,177 -0.36(-6.64%)
May 18, 2023 5.460 5.780 5.260 5.420 783,726 -0.05(-0.91%)
May 17, 2023 5.310 5.620 5.230 5.470 660,326 +0.18(+3.40%)
May 16, 2023 5.600 5.600 5.160 5.290 671,792 -0.43(-7.52%)
May 15, 2023 5.680 5.840 5.490 5.720 708,731 +0.10(+1.78%)
May 12, 2023 5.990 6.090 5.511 5.620 673,302 -0.34(-5.70%)
May 11, 2023 6.220 6.500 5.950 5.960 627,114 -0.25(-4.03%)
May 10, 2023 5.940 6.390 5.872 6.210 983,030 +0.46(+8.00%)
May 09, 2023 5.780 5.880 5.465 5.750 908,753 -0.06(-1.03%)
May 08, 2023 6.030 6.170 5.415 5.810 1,412,320 -0.22(-3.65%)
May 05, 2023 6.790 7.040 5.600 6.030 3,720,728 -2.26(-27.26%)
May 04, 2023 8.120 8.330 7.740 8.290 1,143,830 +0.14(+1.72%)
May 03, 2023 8.510 8.640 8.150 8.150 1,382,197 -0.10(-1.21%)
May 02, 2023 8.150 8.590 8.000 8.250 1,711,061 -0.01(-0.12%)
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.