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 (%)
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%)
Oct 02, 2023 16.39 16.41 13.20 13.28 1,228,941 -3.22(-19.52%)
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%)
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 +0.49(+8.43%)
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%)
May 01, 2023 7.350 8.855 7.170 8.260 4,296,195 +1.77(+27.27%)
Apr 28, 2023 6.470 6.730 6.250 6.490 595,093 +0.01(+0.15%)
Apr 27, 2023 6.250 6.530 6.190 6.480 536,522 +0.39(+6.40%)
Apr 26, 2023 5.850 6.195 5.840 6.090 732,291 +0.30(+5.18%)
Apr 25, 2023 6.000 6.270 5.770 5.790 1,008,734 -0.27(-4.46%)
Apr 24, 2023 6.490 6.675 6.035 6.060 624,059 -0.44(-6.77%)
Apr 21, 2023 6.730 6.970 6.430 6.500 1,139,630 -0.24(-3.56%)
Apr 20, 2023 7.300 7.464 6.725 6.740 1,624,885 -0.73(-9.77%)
Apr 19, 2023 6.830 7.565 6.700 7.470 1,641,427 +0.46(+6.56%)
Apr 18, 2023 6.840 7.040 6.600 7.010 978,149 +0.33(+4.94%)
Apr 17, 2023 6.380 6.740 6.170 6.680 831,053 +0.26(+4.05%)
Apr 14, 2023 6.790 7.010 6.335 6.420 1,189,587 -0.42(-6.14%)
Apr 13, 2023 6.130 7.055 6.100 6.840 2,379,688 +0.84(+14.00%)
Apr 12, 2023 6.430 6.640 5.950 6.000 1,623,749 -0.28(-4.46%)
Apr 11, 2023 5.990 6.700 5.990 6.280 2,863,153 +0.26(+4.32%)
Apr 10, 2023 5.790 6.270 5.560 6.020 3,604,433 +0.05(+0.92%)
Apr 06, 2023 4.840 6.200 4.700 5.965 8,408,954 +1.12(+23.24%)
Apr 05, 2023 5.880 5.980 4.610 4.840 6,686,016 -1.40(-22.44%)
Apr 04, 2023 4.800 6.770 4.330 6.240 71,399,328 +2.79(+80.87%)
Apr 03, 2023 3.350 3.490 3.260 3.450 976,343 +0.06(+1.62%)
Mar 31, 2023 3.000 3.410 2.970 3.395 824,310 +0.42(+14.31%)
Mar 30, 2023 2.930 3.048 2.810 2.970 716,884 +0.12(+4.21%)
Mar 29, 2023 2.680 2.965 2.595 2.850 1,167,581 +0.25(+9.62%)
Mar 28, 2023 2.640 2.708 2.590 2.600 805,952 -0.04(-1.52%)
Mar 27, 2023 2.700 2.780 2.610 2.640 985,808 -0.03(-1.12%)
Mar 24, 2023 2.950 2.990 2.570 2.670 1,130,024 -0.14(-4.98%)
Mar 23, 2023 2.970 3.100 2.610 2.810 1,243,920 -0.15(-5.07%)
Mar 22, 2023 3.520 3.670 2.940 2.960 942,829 -0.53(-15.19%)
Mar 21, 2023 3.070 3.770 3.060 3.490 1,740,240 +0.51(+17.11%)
Mar 20, 2023 3.190 3.210 2.975 2.980 918,662 -0.14(-4.49%)
Mar 17, 2023 3.310 3.320 3.074 3.120 1,025,867 -0.25(-7.42%)
Mar 16, 2023 3.330 3.490 3.220 3.370 753,869 -0.02(-0.59%)
Mar 15, 2023 3.500 3.550 3.310 3.390 724,551 -0.24(-6.61%)
Mar 14, 2023 3.930 4.060 3.505 3.630 692,022 -0.11(-2.94%)
Mar 13, 2023 3.810 3.960 3.530 3.740 658,462 +0.00(+0.00%)
Mar 10, 2023 4.110 4.150 3.545 3.740 983,087 -0.41(-9.88%)
Mar 09, 2023 4.620 4.620 4.110 4.150 875,079 -0.40(-8.79%)
Mar 08, 2023 4.740 4.770 4.370 4.550 650,695 -0.19(-4.01%)
Mar 07, 2023 4.970 4.990 4.711 4.740 329,587 -0.20(-4.05%)
Mar 06, 2023 5.010 5.200 4.865 4.940 365,443 -0.09(-1.79%)
Mar 03, 2023 4.890 5.180 4.761 5.030 557,353 +0.17(+3.50%)
Mar 02, 2023 4.530 5.200 3.850 4.860 2,210,311 -0.46(-8.65%)
Mar 01, 2023 5.560 5.800 5.195 5.320 565,782 -0.13(-2.39%)
Feb 28, 2023 5.520 5.740 5.430 5.450 1,521,138 -0.11(-1.98%)
Feb 27, 2023 5.830 5.890 5.480 5.560 257,873 -0.13(-2.28%)
Feb 24, 2023 5.770 5.810 5.550 5.690 369,411 -0.27(-4.61%)
Feb 23, 2023 6.260 6.420 5.745 5.965 301,421 -0.21(-3.32%)
Feb 22, 2023 6.210 6.527 6.090 6.170 358,335 +0.01(+0.16%)
Feb 21, 2023 6.400 6.670 5.950 6.160 412,295 -0.41(-6.24%)
Feb 17, 2023 6.970 7.088 6.330 6.570 374,901 -0.43(-6.14%)
Feb 16, 2023 7.030 7.270 6.765 7.000 419,021 -0.29(-3.98%)
Feb 15, 2023 6.600 7.370 6.600 7.290 588,068 +0.73(+11.13%)
Feb 14, 2023 6.270 6.690 6.175 6.560 213,303 +0.19(+2.98%)
Feb 13, 2023 6.390 6.540 6.170 6.370 327,267 +0.01(+0.16%)
Feb 10, 2023 6.620 6.820 6.230 6.360 582,502 -0.43(-6.33%)
Feb 09, 2023 7.620 7.850 6.585 6.790 612,015 -0.82(-10.78%)
Feb 08, 2023 7.290 7.760 7.125 7.610 605,298 +0.22(+2.98%)
Feb 07, 2023 7.470 7.592 6.885 7.390 1,119,484 -0.36(-4.65%)
Feb 06, 2023 8.170 8.390 7.580 7.750 806,782 -0.57(-6.85%)
Feb 03, 2023 8.590 8.720 8.120 8.320 645,642 -0.66(-7.35%)
Feb 02, 2023 8.250 9.120 8.030 8.980 1,131,603 +1.08(+13.67%)
Feb 01, 2023 7.520 8.040 7.070 7.900 713,524 +0.40(+5.33%)
Jan 31, 2023 6.890 7.770 6.890 7.500 756,261 +0.64(+9.33%)
Jan 30, 2023 7.000 7.120 6.520 6.860 669,199 -0.29(-4.06%)
Jan 27, 2023 6.360 8.400 6.359 7.150 2,678,250 +0.77(+12.07%)
Jan 26, 2023 5.660 6.440 5.660 6.380 890,042 +0.88(+16.00%)
Jan 25, 2023 5.600 5.600 5.230 5.500 401,579 -0.27(-4.68%)
Jan 24, 2023 5.430 5.800 5.314 5.770 496,917 +0.27(+4.91%)
Jan 23, 2023 5.350 5.740 5.290 5.500 479,978 +0.25(+4.76%)
Jan 20, 2023 4.980 5.260 4.850 5.250 396,771 +0.37(+7.58%)
Jan 19, 2023 4.930 5.010 4.795 4.880 379,750 -0.15(-2.98%)
Jan 18, 2023 5.190 5.720 5.020 5.030 630,601 -0.07(-1.37%)
Jan 17, 2023 5.000 5.140 4.574 5.100 672,926 +0.08(+1.59%)
Jan 13, 2023 5.160 5.270 5.010 5.020 454,283 -0.26(-4.92%)
Jan 12, 2023 5.170 5.460 5.020 5.280 528,124 +0.17(+3.33%)
Jan 11, 2023 4.870 5.130 4.770 5.110 676,443 +0.28(+5.80%)
Jan 10, 2023 4.890 4.930 4.690 4.830 631,226 +0.00(+0.00%)
Jan 09, 2023 4.760 5.341 4.700 4.830 653,154 +0.16(+3.43%)
Jan 06, 2023 4.870 4.940 4.440 4.670 484,213 -0.10(-2.10%)
Jan 05, 2023 5.120 5.210 4.750 4.770 533,273 -0.42(-8.09%)
Jan 04, 2023 5.530 5.700 5.030 5.190 540,896 -0.20(-3.71%)
Jan 03, 2023 5.730 6.230 5.270 5.390 605,340 -0.39(-6.75%)
Dec 30, 2022 5.640 6.060 5.460 5.780 777,191 -0.05(-0.86%)
Dec 29, 2022 4.990 5.885 4.935 5.830 909,866 +0.97(+19.96%)
Dec 28, 2022 4.580 4.950 4.450 4.860 479,310 +0.27(+5.88%)
Dec 27, 2022 4.830 4.830 4.550 4.590 482,406 -0.23(-4.77%)
Dec 23, 2022 4.690 4.990 4.640 4.820 422,541 +0.08(+1.58%)
Dec 22, 2022 5.020 5.180 4.505 4.745 812,910 -0.38(-7.50%)
Dec 21, 2022 5.210 5.230 4.910 5.130 367,824 +0.04(+0.88%)
Dec 20, 2022 5.130 5.303 5.010 5.085 498,311 +0.00(+0.10%)
Dec 19, 2022 5.500 5.630 4.950 5.080 1,150,712 -0.52(-9.29%)
Dec 16, 2022 5.700 5.970 5.320 5.600 961,663 -0.28(-4.76%)
Dec 15, 2022 5.720 6.050 5.550 5.880 1,059,457 -0.08(-1.34%)
Dec 14, 2022 5.670 6.350 5.650 5.960 1,186,635 +0.30(+5.30%)
Dec 13, 2022 5.640 6.110 5.354 5.660 1,908,959 +0.34(+6.39%)
Dec 12, 2022 5.100 5.345 4.880 5.320 421,284 +0.24(+4.72%)
Dec 09, 2022 5.130 5.470 4.920 5.080 708,771 -0.01(-0.20%)
Dec 08, 2022 4.230 5.180 4.070 5.090 1,077,667 +0.93(+22.36%)
Dec 07, 2022 4.150 4.260 3.920 4.160 660,702 -0.03(-0.72%)
Dec 06, 2022 4.570 4.570 4.000 4.190 643,107 -0.37(-8.11%)
Dec 05, 2022 4.640 4.860 4.350 4.560 545,032 -0.13(-2.77%)
Dec 02, 2022 4.280 4.710 4.100 4.690 393,880 +0.25(+5.63%)
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.