Cardlytics Inc (NQ: CDLX )

89.25 USD -5.66 (-5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 92.73 95.31 88.18 89.25 448,078 -5.66(-5.96%)
May 11, 2021 91.93 95.37 88.95 94.91 583,520 +0.63(+0.67%)
May 10, 2021 98.25 98.62 94.05 94.28 399,192 -6.41(-6.37%)
May 07, 2021 103.06 105.83 98.88 100.69 769,733 -0.58(-0.57%)
May 06, 2021 104.02 104.99 96.33 101.27 1,221,042 -5.07(-4.77%)
May 05, 2021 124.43 126.91 103.43 106.34 2,172,876 -21.72(-16.96%)
May 04, 2021 132.19 133.73 126.29 128.06 360,863 -5.80(-4.33%)
May 03, 2021 137.99 138.11 132.65 133.86 350,315 -3.67(-2.67%)
Apr 30, 2021 136.66 142.36 135.66 137.53 333,300 -1.53(-1.10%)
Apr 29, 2021 143.60 145.00 137.50 139.06 495,894 -2.92(-2.06%)
Apr 28, 2021 138.89 142.75 138.11 141.98 241,713 +1.99(+1.42%)
Apr 27, 2021 134.05 141.80 132.86 139.99 315,347 +4.96(+3.67%)
Apr 26, 2021 130.83 136.00 130.49 135.03 198,331 +5.18(+3.99%)
Apr 23, 2021 125.29 131.88 124.50 129.85 206,100 +5.31(+4.26%)
Apr 22, 2021 120.95 125.51 120.44 124.54 346,410 +4.88(+4.08%)
Apr 21, 2021 117.77 121.23 116.49 119.66 411,082 +1.65(+1.40%)
Apr 20, 2021 120.23 123.00 115.25 118.01 271,595 -3.36(-2.77%)
Apr 19, 2021 122.28 124.98 119.63 121.37 323,278 -2.66(-2.14%)
Apr 16, 2021 121.71 126.12 120.01 124.03 382,200 +2.98(+2.46%)
Apr 15, 2021 123.43 125.46 117.01 121.05 409,638 +0.87(+0.72%)
Apr 14, 2021 109.20 120.65 107.69 120.18 976,582 +14.68(+13.91%)
Apr 13, 2021 114.52 116.61 101.94 105.50 1,144,094 -6.80(-6.06%)
Apr 12, 2021 109.95 112.42 107.77 112.30 301,989 +1.40(+1.26%)
Apr 09, 2021 110.39 112.15 109.40 110.90 290,100 -0.99(-0.88%)
Apr 08, 2021 112.09 112.75 108.84 111.89 496,259 +1.96(+1.78%)
Apr 07, 2021 113.24 117.64 108.75 109.93 336,973 -4.44(-3.88%)
Apr 06, 2021 111.01 117.69 110.69 114.37 265,647 +3.04(+2.73%)
Apr 05, 2021 121.95 121.95 110.81 111.33 347,130 -7.91(-6.63%)
Apr 01, 2021 113.51 119.46 112.19 119.24 360,100 +9.54(+8.70%)
Mar 31, 2021 111.18 113.88 108.27 109.70 466,470 -0.12(-0.11%)
Mar 30, 2021 107.79 110.67 105.34 109.82 539,572 +0.40(+0.37%)
Mar 29, 2021 114.00 115.74 108.26 109.42 323,211 -4.56(-4.00%)
Mar 26, 2021 117.30 119.70 110.09 113.98 261,100 -3.33(-2.84%)
Mar 25, 2021 112.49 117.84 111.17 117.31 303,175 +1.72(+1.49%)
Mar 24, 2021 124.24 125.78 115.10 115.59 487,349 -8.04(-6.50%)
Mar 23, 2021 126.36 130.31 122.66 123.63 434,620 -4.55(-3.55%)
Mar 22, 2021 128.65 130.21 126.12 128.18 375,408 +0.32(+0.25%)
Mar 19, 2021 122.51 130.16 121.05 127.86 630,800 +4.40(+3.56%)
Mar 18, 2021 128.50 129.01 122.66 123.46 428,195 -7.19(-5.50%)
Mar 17, 2021 125.68 132.98 122.74 130.65 507,375 +3.28(+2.58%)
Mar 16, 2021 132.93 133.55 124.50 127.37 420,869 -4.74(-3.59%)
Mar 15, 2021 131.27 135.18 129.59 132.11 287,865 +0.14(+0.11%)
Mar 12, 2021 130.40 132.80 128.28 131.97 379,900 -0.42(-0.32%)
Mar 11, 2021 131.35 134.36 128.99 132.39 722,894 +5.02(+3.94%)
Mar 10, 2021 129.03 132.68 124.88 127.37 390,733 -1.61(-1.25%)
Mar 09, 2021 125.94 130.50 125.94 128.98 576,975 +8.14(+6.74%)
Mar 08, 2021 127.87 129.55 118.90 120.84 516,370 -7.22(-5.64%)
Mar 05, 2021 130.83 130.83 118.37 128.06 1,330,700 +2.04(+1.62%)
Mar 04, 2021 122.55 131.25 121.97 126.02 1,352,807 +1.01(+0.81%)
Mar 03, 2021 131.58 131.75 124.94 125.01 3,050,548 -8.99(-6.71%)
Mar 02, 2021 140.73 142.23 132.00 134.00 777,679 -7.28(-5.15%)
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.