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 (%)
Jan 31, 2024 8.040 8.930 7.590 7.640 1,605,037 -0.40(-4.98%)
Jan 30, 2024 7.150 8.720 7.071 8.040 2,463,974 +0.85(+11.82%)
Jan 29, 2024 7.080 7.870 6.700 7.190 6,260,427 +1.42(+24.61%)
Jan 26, 2024 5.990 6.100 5.760 5.770 365,947 -0.22(-3.67%)
Jan 25, 2024 5.990 6.130 5.860 5.990 483,211 -0.07(-1.16%)
Jan 24, 2024 6.560 6.595 5.950 6.060 540,896 -0.24(-3.81%)
Jan 23, 2024 6.770 6.850 6.270 6.300 450,930 -0.30(-4.55%)
Jan 22, 2024 6.410 6.770 6.305 6.600 670,006 +0.43(+6.97%)
Jan 19, 2024 6.210 6.220 5.930 6.170 610,951 +0.03(+0.49%)
Jan 18, 2024 6.560 6.560 5.900 6.140 654,647 -0.30(-4.66%)
Jan 17, 2024 6.280 6.478 6.110 6.440 411,629 -0.13(-1.98%)
Jan 16, 2024 6.770 6.835 6.400 6.570 509,773 -0.34(-4.92%)
Jan 12, 2024 7.270 7.330 6.860 6.910 423,834 -0.23(-3.22%)
Jan 11, 2024 7.120 7.210 6.980 7.140 271,216 -0.04(-0.56%)
Jan 10, 2024 7.050 7.370 6.990 7.180 396,217 +0.15(+2.13%)
Jan 09, 2024 7.240 7.240 7.010 7.030 354,991 -0.23(-3.17%)
Jan 08, 2024 7.080 7.370 7.060 7.260 327,344 +0.23(+3.27%)
Jan 05, 2024 7.250 7.250 6.820 7.030 917,441 -0.35(-4.81%)
Jan 04, 2024 7.680 7.805 7.350 7.385 560,132 -0.42(-5.32%)
Jan 03, 2024 8.380 8.400 7.460 7.800 909,207 -1.10(-12.36%)
Jan 02, 2024 9.070 9.070 8.630 8.900 482,385 -0.31(-3.37%)
Dec 29, 2023 9.320 9.400 9.050 9.210 1,380,069 -0.12(-1.29%)
Dec 28, 2023 9.480 9.680 9.150 9.330 364,528 -0.24(-2.51%)
Dec 27, 2023 9.360 9.624 9.300 9.570 351,173 +0.25(+2.68%)
Dec 26, 2023 8.820 9.380 8.650 9.320 557,399 +0.58(+6.64%)
Dec 22, 2023 8.730 9.190 8.630 8.740 515,598 -0.32(-3.53%)
Dec 21, 2023 8.820 9.120 8.670 9.060 429,161 +0.53(+6.21%)
Dec 20, 2023 8.980 9.220 8.490 8.530 1,219,393 -0.58(-6.37%)
Dec 19, 2023 8.740 9.160 8.600 9.110 638,662 +0.62(+7.30%)
Dec 18, 2023 8.680 8.710 8.220 8.490 496,922 -0.13(-1.51%)
Dec 15, 2023 9.040 9.040 8.540 8.620 905,151 -0.30(-3.36%)
Dec 14, 2023 8.770 9.630 8.750 8.920 820,965 +0.45(+5.31%)
Dec 13, 2023 8.210 8.480 7.540 8.470 701,904 +0.37(+4.57%)
Dec 12, 2023 8.170 8.170 7.780 8.100 399,693 -0.09(-1.10%)
Dec 11, 2023 8.360 8.580 8.145 8.190 358,834 -0.25(-2.96%)
Dec 08, 2023 8.040 8.540 7.910 8.440 370,552 +0.34(+4.20%)
Dec 07, 2023 8.160 8.330 7.950 8.100 301,791 -0.07(-0.86%)
Dec 06, 2023 8.250 8.810 8.120 8.170 474,416 -0.01(-0.12%)
Dec 05, 2023 8.810 8.810 8.010 8.180 478,644 -0.68(-7.67%)
Dec 04, 2023 8.500 8.890 8.373 8.860 488,466 +0.36(+4.24%)
Dec 01, 2023 7.880 8.550 7.789 8.500 466,317 +0.54(+6.78%)
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%)
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.