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

Cardlytics Inc (NQ: CDLX )

3.970 +0.030 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 3.900 4.040 3.830 3.970 470,377 +0.03(+0.76%)
Nov 26, 2024 4.000 4.170 3.910 3.940 1,084,905 -0.08(-1.99%)
Nov 25, 2024 3.970 4.180 3.960 4.020 552,932 +0.09(+2.29%)
Nov 22, 2024 3.840 4.045 3.810 3.930 532,899 +0.13(+3.42%)
Nov 21, 2024 3.690 3.855 3.540 3.800 530,858 +0.13(+3.54%)
Nov 20, 2024 3.530 3.790 3.490 3.670 526,571 +0.16(+4.56%)
Nov 19, 2024 3.400 3.590 3.380 3.510 479,437 +0.07(+2.03%)
Nov 18, 2024 3.380 3.560 3.350 3.440 729,851 +0.06(+1.78%)
Nov 15, 2024 3.620 3.620 3.315 3.380 1,038,456 -0.22(-5.98%)
Nov 14, 2024 3.850 3.900 3.595 3.595 737,555 -0.26(-6.87%)
Nov 13, 2024 4.250 4.338 3.800 3.860 957,619 -0.37(-8.75%)
Nov 12, 2024 4.490 4.575 4.160 4.230 880,887 -0.32(-7.03%)
Nov 11, 2024 4.440 4.810 4.350 4.550 997,985 +0.18(+4.12%)
Nov 08, 2024 4.170 4.690 4.056 4.370 1,752,101 +0.30(+7.37%)
Nov 07, 2024 3.640 4.160 3.530 4.070 3,230,192 -1.14(-21.88%)
Nov 06, 2024 4.840 5.245 4.715 5.210 2,348,613 +0.52(+11.09%)
Nov 05, 2024 4.250 4.735 4.190 4.690 1,074,032 +0.50(+11.93%)
Nov 04, 2024 4.230 4.307 3.980 4.190 605,833 +0.01(+0.24%)
Nov 01, 2024 4.350 4.455 4.085 4.180 777,442 -0.13(-3.02%)
Oct 31, 2024 4.150 4.330 4.075 4.310 487,043 +0.17(+4.11%)
Oct 30, 2024 4.030 4.320 3.998 4.140 618,362 +0.15(+3.76%)
Oct 29, 2024 4.030 4.065 3.930 3.990 336,511 -0.05(-1.24%)
Oct 28, 2024 3.910 4.100 3.870 4.040 533,526 +0.16(+4.12%)
Oct 25, 2024 3.850 3.957 3.806 3.880 271,915 +0.10(+2.65%)
Oct 24, 2024 3.860 3.980 3.740 3.780 394,263 -0.05(-1.31%)
Oct 23, 2024 3.860 4.000 3.685 3.830 1,015,038 -0.09(-2.30%)
Oct 22, 2024 4.080 4.080 3.880 3.920 926,842 -0.16(-3.92%)
Oct 21, 2024 3.960 4.080 3.810 4.080 775,238 +0.10(+2.64%)
Oct 18, 2024 3.980 4.060 3.820 3.975 736,114 +0.02(+0.63%)
Oct 17, 2024 3.860 3.970 3.730 3.950 756,292 +0.11(+2.86%)
Oct 16, 2024 3.770 3.840 3.650 3.840 295,072 +0.06(+1.72%)
Oct 15, 2024 3.760 3.820 3.700 3.775 505,800 +0.00(+0.13%)
Oct 14, 2024 3.630 3.865 3.610 3.770 951,949 +0.18(+5.01%)
Oct 11, 2024 3.250 3.610 3.240 3.590 641,285 +0.37(+11.49%)
Oct 10, 2024 3.210 3.230 3.100 3.220 449,753 -0.04(-1.23%)
Oct 09, 2024 3.180 3.370 3.110 3.260 466,578 +0.10(+3.16%)
Oct 08, 2024 3.150 3.215 3.110 3.160 567,665 +0.01(+0.32%)
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%)
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.