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

Cardlytics Inc (NQ: CDLX )

12.37 -0.21 (-1.67%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 16.87 17.53 16.28 16.50 1,397,803 +0.09(+0.55%)
Sep 28, 2023 15.29 16.49 15.00 16.41 598,945 +1.12(+7.33%)
Sep 27, 2023 14.01 15.46 13.98 15.29 726,928 +1.34(+9.61%)
Sep 26, 2023 14.14 14.40 13.50 13.95 487,749 -0.45(-3.13%)
Sep 25, 2023 14.01 14.42 14.06 14.40 598,642 +0.00(+0.00%)
Sep 22, 2023 15.16 15.21 14.24 14.40 476,154 -0.49(-3.29%)
Sep 21, 2023 15.03 15.54 14.69 14.89 508,731 -0.62(-4.03%)
Sep 20, 2023 15.73 16.75 15.15 15.52 679,640 -0.25(-1.62%)
Sep 19, 2023 16.11 16.20 13.91 15.77 1,382,209 -0.57(-3.49%)
Sep 18, 2023 18.96 19.30 16.27 16.34 989,084 -2.81(-14.67%)
Sep 15, 2023 19.28 19.57 18.72 19.15 856,740 -0.02(-0.10%)
Sep 14, 2023 18.14 19.48 18.14 19.17 582,176 +1.30(+7.27%)
Sep 13, 2023 17.93 18.09 17.39 17.87 392,449 -0.10(-0.56%)
Sep 12, 2023 17.98 18.98 17.30 17.97 751,298 -0.50(-2.71%)
Sep 11, 2023 17.69 18.63 17.66 18.47 444,344 +1.12(+6.46%)
Sep 08, 2023 17.66 18.30 17.25 17.35 691,527 -0.30(-1.70%)
Sep 07, 2023 16.70 17.85 16.43 17.65 642,186 +0.39(+2.26%)
Sep 06, 2023 17.34 17.51 16.51 17.26 450,029 -0.06(-0.35%)
Sep 05, 2023 16.91 17.73 16.47 17.32 665,971 +0.10(+0.58%)
Sep 01, 2023 16.83 17.98 16.26 17.22 754,508 +0.56(+3.36%)
Aug 31, 2023 16.25 17.17 16.25 16.66 825,318 +0.58(+3.61%)
Aug 30, 2023 14.71 16.17 14.31 16.08 634,603 +1.33(+9.02%)
Aug 29, 2023 13.86 15.47 13.68 14.75 744,171 +0.89(+6.42%)
Aug 28, 2023 13.62 14.31 13.49 13.86 312,622 +0.45(+3.36%)
Aug 25, 2023 13.71 13.95 12.91 13.41 245,548 -0.16(-1.18%)
Aug 24, 2023 14.22 14.32 13.11 13.57 336,802 -0.61(-4.30%)
Aug 23, 2023 13.49 14.41 13.35 14.18 378,682 +0.57(+4.19%)
Aug 22, 2023 13.32 14.21 13.02 13.61 689,576 +0.45(+3.42%)
Aug 21, 2023 12.73 13.28 12.34 13.16 412,935 +0.41(+3.22%)
Aug 18, 2023 11.87 13.10 11.85 12.75 500,159 +0.55(+4.51%)
Aug 17, 2023 12.97 13.24 12.19 12.20 667,324 -0.60(-4.69%)
Aug 16, 2023 13.40 13.42 12.40 12.80 488,935 -0.71(-5.26%)
Aug 15, 2023 13.52 13.66 13.09 13.51 528,274 -0.16(-1.17%)
Aug 14, 2023 12.16 13.71 12.16 13.67 648,909 +1.25(+10.06%)
Aug 11, 2023 12.80 13.04 12.29 12.42 384,075 -0.58(-4.46%)
Aug 10, 2023 13.14 13.54 12.95 13.00 649,779 -0.10(-0.76%)
Aug 09, 2023 14.01 14.56 12.96 13.10 713,655 -1.01(-7.16%)
Aug 08, 2023 14.47 14.66 13.57 14.11 815,161 -0.62(-4.21%)
Aug 07, 2023 14.17 14.76 13.00 14.73 813,395 +0.59(+4.17%)
Aug 04, 2023 13.76 14.73 13.69 14.14 748,154 +0.38(+2.76%)
Aug 03, 2023 13.35 14.48 12.96 13.76 1,481,840 +0.26(+1.93%)
Aug 02, 2023 13.76 15.20 12.69 13.50 2,918,904 +2.23(+19.79%)
Aug 01, 2023 11.55 11.69 10.90 11.27 1,067,845 -0.40(-3.43%)
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%)
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.