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

Cardlytics Inc (NQ: CDLX )

3.250 -0.040 (-1.22%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 27, 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 (%)
Jul 31, 2024 8.400 8.644 8.150 8.290 520,620 +0.03(+0.36%)
Jul 30, 2024 8.360 8.470 8.110 8.260 541,643 -0.07(-0.84%)
Jul 29, 2024 8.560 8.940 8.330 8.330 470,363 -0.50(-5.66%)
Jul 26, 2024 8.720 8.900 8.455 8.830 358,823 +0.46(+5.50%)
Jul 25, 2024 8.270 8.732 8.250 8.370 541,202 -0.01(-0.12%)
Jul 24, 2024 8.960 9.100 8.330 8.380 508,158 -0.77(-8.42%)
Jul 23, 2024 8.840 9.480 8.700 9.150 740,996 +0.28(+3.16%)
Jul 22, 2024 8.500 8.940 8.250 8.870 593,415 +0.42(+4.97%)
Jul 19, 2024 8.590 8.670 8.270 8.450 309,117 +0.03(+0.36%)
Jul 18, 2024 8.880 9.220 8.420 8.420 704,590 -0.48(-5.39%)
Jul 17, 2024 8.640 8.930 8.360 8.900 596,534 -0.03(-0.34%)
Jul 16, 2024 8.600 9.150 8.450 8.930 597,266 +0.50(+5.93%)
Jul 15, 2024 8.030 8.465 7.910 8.430 571,177 +0.45(+5.64%)
Jul 12, 2024 8.270 8.390 7.930 7.980 404,256 -0.17(-2.09%)
Jul 11, 2024 8.350 8.530 8.120 8.150 507,320 +0.07(+0.87%)
Jul 10, 2024 8.160 8.199 7.957 8.080 275,941 +0.02(+0.25%)
Jul 09, 2024 8.210 8.250 7.980 8.060 259,399 -0.15(-1.83%)
Jul 08, 2024 8.390 8.545 8.210 8.210 307,244 -0.10(-1.20%)
Jul 05, 2024 8.270 8.425 8.170 8.310 359,353 +0.00(+0.00%)
Jul 03, 2024 7.800 8.340 7.730 8.310 615,904 +0.48(+6.13%)
Jul 02, 2024 8.090 8.160 7.810 7.830 750,278 -0.25(-3.09%)
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.