Cardlytics Inc (NQ: CDLX )

115.44 USD -6.17 (-5.07%)
Official Closing Price Updated: 7:34 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 119.10 119.87 113.69 115.44 587,300 -6.17(-5.07%)
Jan 14, 2021 128.53 129.81 119.04 121.61 900,889 -10.87(-8.21%)
Jan 13, 2021 139.38 141.00 131.18 132.48 389,109 -6.90(-4.95%)
Jan 12, 2021 140.40 143.15 137.27 139.38 273,459 -1.42(-1.01%)
Jan 11, 2021 145.68 146.71 140.11 140.80 392,404 -6.40(-4.35%)
Jan 08, 2021 144.57 148.87 143.43 147.20 414,200 +2.71(+1.88%)
Jan 07, 2021 135.08 144.75 135.00 144.49 281,372 +9.49(+7.03%)
Jan 06, 2021 134.89 139.62 133.44 135.00 337,644 -0.97(-0.71%)
Jan 05, 2021 135.00 139.55 133.36 135.97 304,995 +0.28(+0.21%)
Jan 04, 2021 143.00 143.59 134.61 135.69 484,502 -7.08(-4.96%)
Dec 31, 2020 142.77 142.77 142.77 451,870 -0.93(-0.65%)
Dec 30, 2020 143.20 146.20 141.55 143.71 451,870 +2.29(+1.62%)
Dec 29, 2020 135.95 142.09 135.18 141.42 349,546 +6.01(+4.44%)
Dec 28, 2020 145.04 146.01 133.50 135.41 477,464 -7.61(-5.32%)
Dec 24, 2020 146.09 147.54 142.30 143.02 138,800 -1.71(-1.18%)
Dec 23, 2020 145.51 148.82 142.25 144.73 216,361 -0.39(-0.27%)
Dec 22, 2020 148.29 150.46 142.51 145.12 508,918 -0.96(-0.66%)
Dec 21, 2020 136.92 146.66 136.66 146.08 548,985 +5.17(+3.67%)
Dec 18, 2020 138.39 142.67 135.34 140.91 683,300 +3.43(+2.49%)
Dec 17, 2020 136.10 138.28 133.00 137.48 442,053 +2.55(+1.89%)
Dec 16, 2020 134.60 137.16 133.07 134.93 434,206 +1.77(+1.33%)
Dec 15, 2020 135.57 136.45 128.13 133.16 674,175 -4.06(-2.96%)
Dec 14, 2020 135.24 139.60 133.82 137.22 487,188 +3.45(+2.58%)
Dec 11, 2020 132.84 137.39 132.07 133.77 209,900 -1.37(-1.01%)
Dec 10, 2020 124.45 136.27 124.25 135.14 394,812 +7.61(+5.97%)
Dec 09, 2020 129.97 134.70 126.96 127.53 399,117 -0.50(-0.39%)
Dec 08, 2020 118.00 131.40 118.00 128.03 658,899 +9.74(+8.23%)
Dec 07, 2020 123.57 123.61 118.08 118.29 296,263 -4.90(-3.98%)
Dec 04, 2020 119.55 123.95 117.00 123.19 438,800 +5.37(+4.56%)
Dec 03, 2020 116.49 120.82 116.31 117.82 230,861 +2.28(+1.97%)
Dec 02, 2020 123.72 123.72 114.07 115.54 546,467 -8.17(-6.60%)
Dec 01, 2020 120.00 124.72 116.00 123.71 578,791 +5.03(+4.24%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.43 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
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.