Skip to main content

Cardlytics Inc (NQ: CDLX )

14.49 -0.15 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.19 22.00 20.25 20.42 89,335 -0.89(-4.18%)
May 30, 2018 20.93 21.71 20.58 21.31 121,465 +0.37(+1.77%)
May 29, 2018 19.93 21.15 19.25 20.94 99,010 +0.92(+4.60%)
May 25, 2018 20.02 20.02 20.02 0 +0.15(+0.75%)
May 24, 2018 19.81 20.21 19.08 19.87 185,881 -0.23(-1.14%)
May 23, 2018 19.27 20.27 19.13 20.10 208,043 +0.74(+3.82%)
May 22, 2018 20.20 21.42 19.24 19.36 265,864 -0.75(-3.73%)
May 21, 2018 19.51 20.16 19.14 20.11 150,493 +0.68(+3.50%)
May 18, 2018 19.31 19.87 18.87 19.43 167,347 -0.02(-0.10%)
May 17, 2018 19.60 19.99 18.86 19.45 143,473 -0.13(-0.66%)
May 16, 2018 18.93 19.61 18.29 19.58 125,982 +0.65(+3.43%)
May 15, 2018 18.83 19.68 18.65 18.93 119,619 -0.01(-0.05%)
May 14, 2018 20.22 20.47 18.64 18.94 293,863 -1.29(-6.38%)
May 11, 2018 19.50 22.57 18.34 20.23 536,755 -0.06(-0.30%)
May 10, 2018 20.45 20.85 19.50 20.29 270,809 -0.15(-0.73%)
May 09, 2018 19.07 20.70 18.20 20.44 320,314 +1.49(+7.86%)
May 08, 2018 15.56 19.09 15.54 18.95 512,658 +4.24(+28.82%)
May 07, 2018 14.59 15.05 14.38 14.71 62,488 +0.27(+1.87%)
May 04, 2018 14.54 14.98 14.05 14.44 51,734 -0.15(-1.03%)
May 03, 2018 15.01 15.01 14.09 14.59 79,650 -0.49(-3.25%)
May 02, 2018 14.11 15.15 13.65 15.08 194,465 +0.97(+6.87%)
May 01, 2018 13.95 14.15 13.43 14.11 73,877 +0.09(+0.64%)
Apr 30, 2018 13.46 14.09 13.12 14.02 132,209 +0.61(+4.55%)
Apr 27, 2018 13.59 13.90 13.35 13.41 76,844 -0.15(-1.11%)
Apr 26, 2018 13.62 14.38 13.18 13.56 98,950 +0.02(+0.15%)
Apr 25, 2018 13.58 14.42 13.10 13.54 94,785 -0.06(-0.44%)
Apr 24, 2018 14.08 14.08 13.37 13.60 78,596 -0.71(-4.96%)
Apr 23, 2018 13.55 14.32 13.55 14.31 65,666 +0.78(+5.76%)
Apr 20, 2018 13.93 13.93 13.19 13.53 142,680 -0.51(-3.63%)
Apr 19, 2018 14.16 14.62 13.91 14.04 59,672 -0.15(-1.06%)
Apr 18, 2018 14.18 14.68 14.05 14.19 56,226 +0.07(+0.50%)
Apr 17, 2018 14.61 14.86 14.03 14.12 130,174 -0.32(-2.22%)
Apr 16, 2018 14.32 14.63 13.95 14.44 108,856 +0.22(+1.55%)
Apr 13, 2018 14.34 14.58 13.98 14.22 114,431 -0.04(-0.28%)
Apr 12, 2018 14.66 15.03 14.19 14.26 64,677 -0.32(-2.19%)
Apr 11, 2018 14.55 14.92 14.51 14.58 24,839 +0.08(+0.55%)
Apr 10, 2018 14.73 15.49 14.50 14.50 91,120 -0.07(-0.48%)
Apr 09, 2018 14.69 15.41 14.29 14.57 81,527 -0.01(-0.07%)
Apr 06, 2018 14.47 15.57 14.43 14.58 54,497 -0.01(-0.07%)
Apr 05, 2018 14.24 14.96 14.18 14.59 159,273 +0.45(+3.18%)
Apr 04, 2018 14.39 14.54 13.90 14.14 142,111 -0.50(-3.42%)
Apr 03, 2018 14.38 15.16 13.55 14.64 203,765 +0.44(+3.10%)
Apr 02, 2018 14.58 14.64 13.82 14.20 105,611 -0.43(-2.94%)
Mar 29, 2018 14.63 14.63 14.63 0 -0.16(-1.08%)
Mar 28, 2018 14.86 15.43 14.10 14.79 214,706 -0.19(-1.27%)
Mar 27, 2018 16.07 16.18 14.62 14.98 160,433 -1.14(-7.07%)
Mar 26, 2018 16.77 16.78 15.02 16.12 205,902 -0.40(-2.42%)
Mar 23, 2018 16.40 17.00 16.33 16.52 117,371 +0.24(+1.47%)
Mar 22, 2018 16.54 16.86 16.23 16.28 86,158 -0.39(-2.34%)
Mar 21, 2018 16.64 16.98 16.52 16.67 161,519 +0.07(+0.42%)
Mar 20, 2018 16.97 16.97 16.12 16.60 163,404 +0.03(+0.18%)
Mar 19, 2018 16.33 16.88 16.25 16.57 226,383 +0.14(+0.85%)
Mar 16, 2018 16.50 16.80 16.25 16.43 777,632 -0.24(-1.44%)
Mar 15, 2018 16.79 17.09 16.25 16.67 170,533 -0.13(-0.77%)
Mar 14, 2018 16.55 17.20 16.55 16.80 146,621 +0.30(+1.82%)
Mar 13, 2018 17.53 17.85 16.50 16.50 162,443 -0.98(-5.61%)
Mar 12, 2018 17.60 17.92 17.20 17.48 145,281 -0.20(-1.13%)
Mar 09, 2018 17.77 17.99 17.11 17.68 157,053 +0.15(+0.86%)
Mar 08, 2018 16.99 17.65 16.87 17.53 74,109 +0.73(+4.35%)
Mar 07, 2018 16.82 17.29 16.67 16.80 100,477 -0.05(-0.30%)
Mar 06, 2018 16.92 17.49 16.70 16.85 207,476 +0.05(+0.30%)
Mar 05, 2018 17.39 18.35 16.70 16.80 146,608 -0.50(-2.89%)
Mar 02, 2018 17.53 17.77 16.12 17.30 151,414 -0.46(-2.59%)
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.