Skip to main content

Cardlytics Inc (NQ: CDLX )

14.90 +0.26 (+1.81%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.