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

Cardlytics Inc (NQ: CDLX )

12.48 -0.66 (-5.02%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 13.61 13.77 13.03 13.14 1,070,894 -0.43(-3.17%)
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.