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

Cardlytics Inc (NQ: CDLX )

11.48 -0.04 (-0.35%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 9.320 9.400 9.050 9.210 1,380,069 -0.12(-1.29%)
Dec 28, 2023 9.480 9.680 9.150 9.330 364,528 -0.24(-2.51%)
Dec 27, 2023 9.360 9.624 9.300 9.570 351,173 +0.25(+2.68%)
Dec 26, 2023 8.820 9.380 8.650 9.320 557,399 +0.58(+6.64%)
Dec 22, 2023 8.730 9.190 8.630 8.740 515,598 -0.32(-3.53%)
Dec 21, 2023 8.820 9.120 8.670 9.060 429,161 +0.53(+6.21%)
Dec 20, 2023 8.980 9.220 8.490 8.530 1,219,393 -0.58(-6.37%)
Dec 19, 2023 8.740 9.160 8.600 9.110 638,662 +0.62(+7.30%)
Dec 18, 2023 8.680 8.710 8.220 8.490 496,922 -0.13(-1.51%)
Dec 15, 2023 9.040 9.040 8.540 8.620 905,151 -0.30(-3.36%)
Dec 14, 2023 8.770 9.630 8.750 8.920 820,965 +0.45(+5.31%)
Dec 13, 2023 8.210 8.480 7.540 8.470 701,904 +0.37(+4.57%)
Dec 12, 2023 8.170 8.170 7.780 8.100 399,693 -0.09(-1.10%)
Dec 11, 2023 8.360 8.580 8.145 8.190 358,834 -0.25(-2.96%)
Dec 08, 2023 8.040 8.540 7.910 8.440 370,552 +0.34(+4.20%)
Dec 07, 2023 8.160 8.330 7.950 8.100 301,791 -0.07(-0.86%)
Dec 06, 2023 8.250 8.810 8.120 8.170 474,416 -0.01(-0.12%)
Dec 05, 2023 8.810 8.810 8.010 8.180 478,644 -0.68(-7.67%)
Dec 04, 2023 8.500 8.890 8.373 8.860 488,466 +0.36(+4.24%)
Dec 01, 2023 7.880 8.550 7.789 8.500 466,317 +0.54(+6.78%)
Nov 30, 2023 8.070 8.110 7.650 7.960 502,659 +0.07(+0.89%)
Nov 29, 2023 7.960 8.538 7.850 7.890 709,576 +0.33(+4.37%)
Nov 28, 2023 7.480 7.720 7.240 7.560 289,355 +0.11(+1.48%)
Nov 27, 2023 7.700 7.810 7.440 7.450 384,396 -0.38(-4.85%)
Nov 24, 2023 7.800 7.980 7.700 7.830 185,953 -0.01(-0.13%)
Nov 22, 2023 7.770 8.190 7.699 7.840 533,606 +0.21(+2.75%)
Nov 21, 2023 7.750 7.980 7.400 7.630 519,572 -0.26(-3.30%)
Nov 20, 2023 7.770 8.360 7.570 7.890 874,827 +0.14(+1.81%)
Nov 17, 2023 7.240 7.760 6.960 7.750 885,794 +0.62(+8.70%)
Nov 16, 2023 7.970 7.970 6.900 7.130 1,221,604 -0.77(-9.75%)
Nov 15, 2023 8.670 9.360 7.840 7.900 1,576,668 -0.72(-8.35%)
Nov 14, 2023 7.290 8.690 7.200 8.620 1,730,215 +1.23(+16.64%)
Nov 13, 2023 6.080 7.400 6.020 7.390 2,091,106 +1.28(+20.95%)
Nov 10, 2023 6.130 6.500 5.710 6.110 2,181,461 -0.14(-2.24%)
Nov 09, 2023 8.520 8.650 6.100 6.250 6,723,874 -7.47(-54.45%)
Nov 08, 2023 14.17 14.17 13.58 13.72 703,135 -0.38(-2.70%)
Nov 07, 2023 13.27 14.15 13.10 14.10 487,173 +0.73(+5.46%)
Nov 06, 2023 13.89 14.00 13.15 13.37 333,371 -0.50(-3.60%)
Nov 03, 2023 13.45 14.08 13.45 13.87 582,855 +0.65(+4.92%)
Nov 02, 2023 12.79 13.24 12.60 13.22 463,337 +1.10(+9.08%)
Nov 01, 2023 12.38 12.63 11.58 12.12 412,006 -0.27(-2.18%)
Oct 31, 2023 11.82 12.53 11.44 12.39 420,257 +0.64(+5.45%)
Oct 30, 2023 11.91 12.24 11.00 11.75 650,067 +0.08(+0.69%)
Oct 27, 2023 11.87 12.14 11.56 11.67 523,931 -0.07(-0.60%)
Oct 26, 2023 11.87 12.20 11.54 11.74 391,923 -0.16(-1.34%)
Oct 25, 2023 12.26 12.26 11.61 11.90 556,540 -0.53(-4.26%)
Oct 24, 2023 12.05 12.58 11.78 12.43 593,119 +0.73(+6.24%)
Oct 23, 2023 11.53 12.00 11.36 11.70 468,700 +0.02(+0.17%)
Oct 20, 2023 12.00 12.00 11.52 11.68 419,550 -0.30(-2.50%)
Oct 19, 2023 11.70 12.31 11.47 11.98 428,609 +0.30(+2.57%)
Oct 18, 2023 12.28 12.39 11.43 11.68 602,297 -0.75(-6.03%)
Oct 17, 2023 12.11 12.83 11.80 12.43 560,538 +0.02(+0.16%)
Oct 16, 2023 11.28 12.58 11.34 12.41 649,309 +1.37(+12.41%)
Oct 13, 2023 12.55 12.79 10.82 11.04 1,207,807 -1.63(-12.87%)
Oct 12, 2023 12.99 13.18 12.62 12.67 662,181 -0.37(-2.84%)
Oct 11, 2023 13.88 14.06 12.95 13.04 331,262 -0.64(-4.68%)
Oct 10, 2023 13.52 14.50 13.51 13.68 506,269 +0.16(+1.18%)
Oct 09, 2023 12.94 13.63 12.76 13.52 383,300 +0.25(+1.88%)
Oct 06, 2023 12.29 13.74 12.29 13.27 635,820 +0.74(+5.91%)
Oct 05, 2023 13.01 13.08 12.14 12.53 798,335 -0.51(-3.91%)
Oct 04, 2023 13.02 13.60 12.97 13.04 724,816 -0.12(-0.91%)
Oct 03, 2023 13.01 13.60 12.16 13.16 1,076,399 -0.12(-0.90%)
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.