Skip to main content

Cardlytics Inc (NQ: CDLX )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 3.310 3.310 3.114 3.150 401,024 -0.14(-4.26%)
Oct 04, 2024 3.120 3.350 3.090 3.290 896,059 +0.23(+7.52%)
Oct 03, 2024 3.040 3.155 3.010 3.060 596,536 -0.01(-0.33%)
Oct 02, 2024 3.110 3.145 3.050 3.070 513,279 -0.04(-1.29%)
Oct 01, 2024 3.230 3.250 3.080 3.110 1,252,027 -0.09(-2.81%)
Sep 30, 2024 3.240 3.410 3.160 3.200 533,032 -0.06(-1.84%)
Sep 27, 2024 3.340 3.410 3.190 3.260 604,622 -0.03(-0.91%)
Sep 26, 2024 3.380 3.470 3.210 3.290 714,069 -0.03(-0.90%)
Sep 25, 2024 3.360 3.400 3.280 3.320 497,375 -0.03(-0.90%)
Sep 24, 2024 3.360 3.400 3.265 3.350 592,073 -0.04(-1.18%)
Sep 23, 2024 3.670 3.670 3.370 3.390 773,857 -0.28(-7.63%)
Sep 20, 2024 3.880 3.880 3.650 3.670 630,773 -0.21(-5.41%)
Sep 19, 2024 3.970 4.000 3.810 3.880 595,439 +0.08(+2.11%)
Sep 18, 2024 3.700 3.950 3.615 3.800 716,702 +0.10(+2.70%)
Sep 17, 2024 3.770 3.840 3.650 3.700 533,772 -0.02(-0.54%)
Sep 16, 2024 3.730 3.800 3.650 3.720 542,707 -0.01(-0.27%)
Sep 13, 2024 3.660 3.818 3.600 3.730 713,840 +0.13(+3.61%)
Sep 12, 2024 3.300 3.610 3.275 3.600 866,683 +0.31(+9.42%)
Sep 11, 2024 3.230 3.325 3.180 3.290 488,373 +0.08(+2.49%)
Sep 10, 2024 3.300 3.350 3.080 3.210 1,210,132 -0.10(-3.02%)
Sep 09, 2024 3.450 3.460 3.300 3.310 708,416 -0.12(-3.50%)
Sep 06, 2024 3.500 3.535 3.360 3.430 699,105 -0.08(-2.28%)
Sep 05, 2024 3.510 3.590 3.360 3.510 828,993 +0.02(+0.57%)
Sep 04, 2024 3.570 3.632 3.365 3.490 1,922,611 -0.11(-3.06%)
Sep 03, 2024 3.890 3.950 3.580 3.600 1,260,255 -0.31(-7.93%)
Aug 30, 2024 4.100 4.160 3.860 3.910 728,038 -0.14(-3.46%)
Aug 29, 2024 3.950 4.220 3.840 4.050 802,320 +0.14(+3.58%)
Aug 28, 2024 3.820 3.940 3.700 3.910 1,043,006 +0.01(+0.26%)
Aug 27, 2024 3.820 4.000 3.785 3.900 799,407 +0.05(+1.30%)
Aug 26, 2024 4.040 4.060 3.805 3.850 779,645 -0.16(-3.99%)
Aug 23, 2024 3.850 4.230 3.850 4.010 845,918 +0.22(+5.80%)
Aug 22, 2024 4.060 4.110 3.735 3.790 972,987 -0.25(-6.19%)
Aug 21, 2024 4.060 4.110 3.960 4.040 867,202 +0.04(+1.00%)
Aug 20, 2024 3.740 4.130 3.690 4.000 1,753,317 +0.27(+7.24%)
Aug 19, 2024 3.680 3.810 3.620 3.730 1,089,620 +0.05(+1.36%)
Aug 16, 2024 3.660 3.830 3.510 3.680 1,520,173 -0.07(-1.87%)
Aug 15, 2024 3.600 3.890 3.535 3.750 1,851,181 +0.06(+1.63%)
Aug 14, 2024 3.830 3.870 3.680 3.690 960,054 -0.14(-3.66%)
Aug 13, 2024 3.690 3.910 3.640 3.830 2,175,119 +0.31(+8.81%)
Aug 12, 2024 3.940 3.940 3.420 3.520 2,149,003 -0.26(-6.88%)
Aug 09, 2024 2.980 4.070 2.970 3.780 8,927,152 +0.82(+27.70%)
Aug 08, 2024 3.120 3.320 2.890 2.960 14,499,259 -3.94(-57.10%)
Aug 07, 2024 7.640 7.720 6.820 6.900 1,992,995 -0.42(-5.74%)
Aug 06, 2024 7.140 7.780 6.920 7.320 1,304,457 +0.23(+3.17%)
Aug 05, 2024 6.480 7.200 6.300 7.095 776,157 -0.08(-1.18%)
Aug 02, 2024 7.500 7.506 6.700 7.180 982,142 -0.76(-9.57%)
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.