Skip to main content

Cardlytics Inc (NQ: CDLX )

13.57 -0.81 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 14.18 14.23 13.55 13.57 650,480 -0.81(-5.63%)
Apr 11, 2024 13.42 14.56 13.10 14.38 995,929 +1.06(+7.96%)
Apr 10, 2024 13.97 14.28 13.15 13.32 1,629,617 -1.00(-6.98%)
Apr 09, 2024 14.17 15.23 14.02 14.32 1,556,077 +0.31(+2.21%)
Apr 08, 2024 13.78 14.37 13.67 14.01 766,165 +0.34(+2.49%)
Apr 05, 2024 13.47 13.85 13.00 13.67 805,070 +0.60(+4.59%)
Apr 04, 2024 13.55 14.07 12.89 13.07 1,639,296 -0.24(-1.80%)
Apr 03, 2024 13.40 13.68 12.94 13.31 1,708,905 -0.34(-2.49%)
Apr 02, 2024 14.00 14.41 13.40 13.65 1,614,585 -0.81(-5.60%)
Apr 01, 2024 14.67 14.91 14.21 14.46 911,023 -0.03(-0.21%)
Mar 28, 2024 14.66 14.70 14.66 14.49 3,436,090 -0.15(-1.02%)
Mar 27, 2024 13.55 14.90 13.24 14.64 6,398,664 +1.04(+7.65%)
Mar 26, 2024 15.74 16.31 12.02 13.60 16,275,067 -6.65(-32.84%)
Mar 25, 2024 16.00 20.52 16.00 20.25 3,066,696 +4.35(+27.36%)
Mar 22, 2024 15.87 16.89 15.77 15.90 1,709,454 +0.66(+4.33%)
Mar 21, 2024 15.40 16.25 15.05 15.24 2,167,526 +0.03(+0.20%)
Mar 20, 2024 14.36 15.57 14.03 15.21 2,403,891 +1.11(+7.87%)
Mar 19, 2024 13.34 14.65 12.90 14.10 3,073,695 +1.04(+7.96%)
Mar 18, 2024 14.50 14.63 12.71 13.06 4,506,541 -1.44(-9.93%)
Mar 15, 2024 12.50 14.75 11.80 14.50 18,923,034 +6.31(+77.15%)
Mar 14, 2024 8.450 8.599 7.940 8.185 1,156,122 -0.41(-4.83%)
Mar 13, 2024 8.540 8.880 8.490 8.600 544,821 -0.05(-0.58%)
Mar 12, 2024 8.590 8.670 8.180 8.650 423,879 +0.16(+1.88%)
Mar 11, 2024 8.000 8.600 7.950 8.490 901,889 +0.56(+7.06%)
Mar 08, 2024 7.610 8.349 7.610 7.930 721,249 +0.51(+6.87%)
Mar 07, 2024 7.020 7.430 6.948 7.420 412,005 +0.48(+6.92%)
Mar 06, 2024 7.230 7.300 6.860 6.940 443,089 -0.16(-2.25%)
Mar 05, 2024 7.540 7.550 7.065 7.100 413,569 -0.57(-7.43%)
Mar 04, 2024 8.390 8.480 7.650 7.670 498,537 -0.72(-8.58%)
Mar 01, 2024 8.280 8.550 8.010 8.390 474,900 +0.10(+1.21%)
Feb 29, 2024 8.210 8.565 8.100 8.290 671,260 +0.34(+4.28%)
Feb 28, 2024 8.060 8.230 7.800 7.950 908,169 -0.23(-2.81%)
Feb 27, 2024 7.280 8.280 7.220 8.180 881,137 +1.08(+15.21%)
Feb 26, 2024 6.960 7.278 6.910 7.100 844,217 +0.15(+2.16%)
Feb 23, 2024 7.030 7.130 6.760 6.950 647,679 -0.11(-1.56%)
Feb 22, 2024 6.960 7.090 6.730 7.060 700,861 +0.19(+2.77%)
Feb 21, 2024 6.360 7.180 6.210 6.870 1,573,473 +0.46(+7.18%)
Feb 20, 2024 6.430 6.480 6.280 6.410 334,070 -0.19(-2.88%)
Feb 16, 2024 6.630 6.750 6.435 6.600 466,831 -0.17(-2.51%)
Feb 15, 2024 6.650 6.985 6.640 6.770 475,427 +0.24(+3.68%)
Feb 14, 2024 6.450 6.590 6.100 6.530 453,109 +0.28(+4.48%)
Feb 13, 2024 6.070 6.490 6.000 6.250 616,474 -0.45(-6.72%)
Feb 12, 2024 6.350 6.799 6.320 6.700 542,729 +0.38(+6.01%)
Feb 09, 2024 6.350 6.440 6.000 6.320 646,374 +0.01(+0.16%)
Feb 08, 2024 6.170 6.500 6.140 6.310 726,732 +0.15(+2.44%)
Feb 07, 2024 6.650 6.650 6.050 6.160 847,872 -0.44(-6.67%)
Feb 06, 2024 6.950 7.130 6.300 6.600 1,173,485 -0.33(-4.76%)
Feb 05, 2024 7.310 7.360 6.720 6.930 630,260 -0.58(-7.72%)
Feb 02, 2024 7.480 7.590 7.200 7.510 688,109 -0.13(-1.70%)
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.