Indicators

Cardlytics Inc (NQ: CDLX )

8.790 -0.480 (-5.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.41	34.22	32.60	33.52	580,794	+0.12(+0.36%)
Sep 27, 2019	33.37	34.62	33.12	33.40	596,200	+0.13(+0.39%)
Sep 26, 2019	33.29	34.20	32.47	33.27	432,617	+0.01(+0.03%)
Sep 25, 2019	33.24	33.65	31.72	33.26	613,856	-0.11(-0.33%)
Sep 24, 2019	35.93	36.45	33.07	33.37	585,451	-2.42(-6.76%)
Sep 23, 2019	36.16	36.96	35.31	35.79	292,958	-0.31(-0.86%)
Sep 20, 2019	35.41	36.30	35.25	36.10	311,900	+0.59(+1.66%)
Sep 19, 2019	34.13	36.39	33.95	35.51	370,034	+1.41(+4.13%)
Sep 18, 2019	34.45	34.58	33.18	34.10	455,025	-0.32(-0.93%)
Sep 17, 2019	34.36	34.65	33.31	34.42	259,498	+0.51(+1.50%)
Sep 16, 2019	35.22	35.35	33.64	33.91	541,227	-1.51(-4.26%)
Sep 13, 2019	37.26	38.07	34.77	35.42	404,400	-2.05(-5.47%)
Sep 12, 2019	37.98	39.11	37.34	37.47	758,721	+0.05(+0.13%)
Sep 11, 2019	35.47	37.96	34.40	37.42	2,514,645	+3.27(+9.58%)
Sep 10, 2019	36.35	36.59	33.81	34.15	1,197,876	-4.12(-10.77%)
Sep 09, 2019	38.64	39.62	38.00	38.27	376,344	-0.04(-0.10%)
Sep 06, 2019	37.45	38.49	37.45	38.31	447,700	+0.82(+2.19%)
Sep 05, 2019	35.64	37.69	35.33	37.49	402,875	+2.05(+5.78%)
Sep 04, 2019	36.81	37.07	34.65	35.44	682,285	-0.91(-2.50%)

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.