Cardlytics Inc (NQ: CDLX )

5.080 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 5.130 5.470 4.920 5.080 708,771 -0.01(-0.20%)
Dec 08, 2022 4.230 5.180 4.070 5.090 1,077,667 +0.93(+22.36%)
Dec 07, 2022 4.150 4.260 3.920 4.160 660,702 -0.03(-0.72%)
Dec 06, 2022 4.570 4.570 4.000 4.190 643,107 -0.37(-8.11%)
Dec 05, 2022 4.640 4.860 4.350 4.560 545,032 -0.13(-2.77%)
Dec 02, 2022 4.280 4.710 4.100 4.690 393,880 +0.25(+5.63%)
Dec 01, 2022 4.540 4.850 4.370 4.440 617,640 -0.05(-1.11%)
Nov 30, 2022 4.100 4.520 3.840 4.490 897,227 +0.49(+12.25%)
Nov 29, 2022 3.790 4.100 3.700 4.000 420,932 +0.21(+5.54%)
Nov 28, 2022 3.930 4.058 3.770 3.790 444,747 -0.24(-5.96%)
Nov 25, 2022 4.010 4.050 3.900 4.030 389,059 -0.04(-0.98%)
Nov 23, 2022 3.910 4.160 3.850 4.070 406,975 +0.14(+3.56%)
Nov 22, 2022 4.200 4.200 3.810 3.930 653,393 -0.24(-5.76%)
Nov 21, 2022 4.070 4.210 3.850 4.170 692,228 +0.10(+2.46%)
Nov 18, 2022 4.640 4.640 4.050 4.070 656,891 -0.43(-9.56%)
Nov 17, 2022 4.290 4.560 4.250 4.500 855,240 -0.10(-2.17%)
Nov 16, 2022 5.170 5.170 4.430 4.600 1,106,395 -0.56(-10.85%)
Nov 15, 2022 5.150 5.469 5.050 5.160 1,155,437 +0.12(+2.38%)
Nov 14, 2022 5.930 6.145 5.010 5.040 1,163,169 -0.98(-16.28%)
Nov 11, 2022 4.890 6.030 4.790 6.020 1,703,136 +1.13(+23.11%)
Nov 10, 2022 4.110 5.080 4.055 4.890 2,031,742 +1.22(+33.24%)
Nov 09, 2022 3.960 3.970 3.500 3.670 1,828,948 -0.42(-10.27%)
Nov 08, 2022 4.170 4.190 3.870 4.090 2,739,290 -0.09(-2.15%)
Nov 07, 2022 4.810 4.810 4.140 4.180 2,148,273 -0.42(-9.13%)
Nov 04, 2022 5.620 5.820 4.500 4.600 1,974,013 -1.02(-18.15%)
Nov 03, 2022 4.440 5.665 4.401 5.620 3,064,679 +1.11(+24.61%)
Nov 02, 2022 6.610 7.130 4.430 4.510 4,726,281 -5.17(-53.41%)
Nov 01, 2022 9.770 10.31 9.560 9.680 519,923 +0.25(+2.65%)
Oct 31, 2022 9.580 9.792 8.980 9.430 742,743 -0.30(-3.08%)
Oct 28, 2022 9.260 10.15 9.100 9.730 606,887 +0.49(+5.30%)
Oct 27, 2022 9.280 9.540 8.950 9.240 453,576 +0.14(+1.54%)
Oct 26, 2022 9.090 9.590 8.945 9.100 493,220 +0.08(+0.89%)
Oct 25, 2022 8.280 9.320 8.280 9.020 703,728 +0.80(+9.73%)
Oct 24, 2022 8.260 8.400 7.850 8.220 327,948 -0.16(-1.91%)
Oct 21, 2022 7.990 8.440 7.670 8.380 344,803 +0.43(+5.41%)
Oct 20, 2022 8.000 8.350 7.810 7.950 287,386 -0.09(-1.12%)
Oct 19, 2022 8.230 8.330 7.820 8.040 406,565 -0.35(-4.17%)
Oct 18, 2022 8.560 8.919 8.240 8.390 333,739 +0.21(+2.57%)
Oct 17, 2022 7.530 8.460 7.475 8.180 528,234 +0.94(+12.98%)
Oct 14, 2022 8.510 8.610 7.080 7.240 479,632 -1.06(-12.77%)
Oct 13, 2022 7.830 8.390 7.220 8.300 397,271 +0.16(+1.97%)
Oct 12, 2022 8.160 8.320 7.920 8.140 285,558 -0.16(-1.93%)
Oct 11, 2022 8.610 8.720 7.980 8.300 479,899 -0.40(-4.60%)
Oct 10, 2022 8.860 8.885 8.510 8.700 438,490 -0.13(-1.47%)
Oct 07, 2022 8.930 9.170 8.680 8.830 406,690 -0.35(-3.81%)
Oct 06, 2022 9.450 9.780 9.020 9.180 496,098 -0.33(-3.47%)
Oct 05, 2022 9.720 9.920 9.210 9.510 294,565 -0.55(-5.47%)
Oct 04, 2022 9.920 10.36 9.760 10.06 395,689 +0.50(+5.23%)
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.