Skip to main content

Cardlytics Inc (NQ: CDLX )

14.49 -0.15 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.51 70.50 67.54 69.98 414,903 +0.37(+0.53%)
Jun 29, 2020 69.27 70.26 66.71 69.61 505,752 +0.77(+1.12%)
Jun 26, 2020 71.51 73.23 67.64 68.84 2,057,500 -3.54(-4.89%)
Jun 25, 2020 71.39 73.40 67.76 72.38 742,834 +0.38(+0.53%)
Jun 24, 2020 75.04 76.85 71.54 72.00 695,845 -4.22(-5.54%)
Jun 23, 2020 78.79 79.87 75.74 76.22 568,218 -0.70(-0.91%)
Jun 22, 2020 73.90 78.14 73.56 76.92 438,949 +2.43(+3.26%)
Jun 19, 2020 79.15 80.35 74.34 74.49 717,700 -3.62(-4.63%)
Jun 18, 2020 74.80 78.23 74.54 78.11 421,286 +3.28(+4.38%)
Jun 17, 2020 75.26 76.25 71.26 74.83 613,303 -0.10(-0.13%)
Jun 16, 2020 72.57 75.15 70.38 74.93 550,602 +5.05(+7.23%)
Jun 15, 2020 65.06 71.27 64.20 69.88 743,855 +3.03(+4.54%)
Jun 12, 2020 73.88 73.99 64.47 66.84 998,900 -2.66(-3.82%)
Jun 11, 2020 69.00 74.52 68.50 69.50 936,543 -6.95(-9.09%)
Jun 10, 2020 81.73 81.84 75.60 76.45 823,640 -4.83(-5.94%)
Jun 09, 2020 78.22 83.39 78.22 81.28 468,084 +2.14(+2.70%)
Jun 08, 2020 80.54 82.65 76.49 79.14 578,442 -0.72(-0.90%)
Jun 05, 2020 79.90 85.41 78.51 79.86 908,000 +1.74(+2.23%)
Jun 04, 2020 76.98 82.94 75.64 78.12 983,650 +0.49(+0.63%)
Jun 03, 2020 75.24 79.94 74.53 77.63 724,123 +3.50(+4.72%)
Jun 02, 2020 73.78 75.60 71.02 74.13 528,304 +1.07(+1.46%)
Jun 01, 2020 68.27 74.57 68.16 73.06 861,166 +4.97(+7.30%)
May 29, 2020 62.44 68.40 61.27 68.09 838,700 +5.51(+8.80%)
May 28, 2020 66.22 66.63 62.17 62.58 604,650 -3.38(-5.12%)
May 27, 2020 67.56 67.95 62.06 65.96 713,012 -0.93(-1.39%)
May 26, 2020 72.88 73.07 64.31 66.89 972,148 -3.85(-5.44%)
May 22, 2020 68.46 70.97 67.10 70.74 496,400 +2.00(+2.91%)
May 21, 2020 67.56 69.59 66.25 68.74 579,374 +1.01(+1.49%)
May 20, 2020 67.10 72.83 65.56 67.73 1,526,625 +4.66(+7.39%)
May 19, 2020 57.26 69.54 57.26 63.07 1,860,204 +5.36(+9.29%)
May 18, 2020 58.08 59.70 56.76 57.71 723,785 +2.52(+4.57%)
May 15, 2020 51.37 56.86 51.15 55.19 990,500 +3.70(+7.19%)
May 14, 2020 49.00 52.19 45.63 51.49 1,021,651 +1.98(+4.00%)
May 13, 2020 58.11 58.11 48.58 49.51 1,372,840 -7.72(-13.49%)
May 12, 2020 54.99 63.40 53.50 57.23 3,068,781 +9.41(+19.68%)
May 11, 2020 52.20 52.20 47.26 47.82 1,238,451 -2.84(-5.61%)
May 08, 2020 49.40 50.84 49.00 50.66 601,800 +1.95(+4.00%)
May 07, 2020 46.90 50.99 45.51 48.71 764,720 +2.28(+4.91%)
May 06, 2020 46.50 47.22 45.09 46.43 766,120 +0.33(+0.72%)
May 05, 2020 45.42 48.10 45.16 46.10 585,639 +1.92(+4.35%)
May 04, 2020 43.78 45.08 42.14 44.18 352,051 -0.58(-1.30%)
May 01, 2020 44.13 45.43 42.41 44.76 545,100 -0.19(-0.42%)
Apr 30, 2020 48.50 48.50 44.44 44.95 784,241 -3.86(-7.91%)
Apr 29, 2020 47.95 50.00 46.65 48.81 1,624,781 +1.87(+3.98%)
Apr 28, 2020 44.51 47.42 44.20 46.94 985,475 +3.71(+8.58%)
Apr 27, 2020 43.00 46.42 42.50 43.23 886,753 +0.87(+2.05%)
Apr 24, 2020 42.26 42.75 39.52 42.36 662,700 +0.64(+1.53%)
Apr 23, 2020 41.39 43.42 40.19 41.72 561,073 +0.90(+2.20%)
Apr 22, 2020 41.01 41.86 39.58 40.82 588,379 +0.98(+2.46%)
Apr 21, 2020 40.55 42.29 38.00 39.84 1,435,758 -4.53(-10.21%)
Apr 20, 2020 45.29 46.92 44.01 44.37 496,829 -2.07(-4.46%)
Apr 17, 2020 47.71 48.50 45.03 46.44 613,000 +2.39(+5.43%)
Apr 16, 2020 43.94 44.52 42.00 44.05 582,757 +0.80(+1.85%)
Apr 15, 2020 43.93 44.51 41.72 43.25 648,097 -2.96(-6.41%)
Apr 14, 2020 43.75 47.44 43.47 46.21 621,248 +4.14(+9.84%)
Apr 13, 2020 41.02 42.90 40.02 42.07 950,077 -1.61(-3.69%)
Apr 09, 2020 45.40 47.93 43.03 43.68 1,680,200 +0.79(+1.84%)
Apr 08, 2020 40.00 44.63 39.41 42.89 850,251 +4.53(+11.81%)
Apr 07, 2020 39.23 42.91 37.02 38.36 1,029,818 +0.85(+2.27%)
Apr 06, 2020 31.81 38.13 31.51 37.51 1,294,026 +7.79(+26.21%)
Apr 03, 2020 30.95 31.30 28.57 29.72 912,300 -0.91(-2.97%)
Apr 02, 2020 32.53 32.80 30.25 30.63 765,859 -1.84(-5.67%)
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.