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 (%)
Sep 30, 2021 86.75 86.99 83.41 83.94 428,842 -2.18(-2.53%)
Sep 29, 2021 91.97 91.97 85.36 86.12 255,170 -4.47(-4.93%)
Sep 28, 2021 94.32 95.56 90.08 90.59 447,841 -4.80(-5.03%)
Sep 27, 2021 96.33 97.21 94.50 95.39 200,648 -1.06(-1.10%)
Sep 24, 2021 96.10 97.28 95.42 96.45 170,783 -0.11(-0.11%)
Sep 23, 2021 95.73 97.34 93.31 96.56 238,286 +3.33(+3.57%)
Sep 22, 2021 90.10 93.53 89.84 93.23 342,983 +3.95(+4.42%)
Sep 21, 2021 88.23 90.46 86.87 89.28 297,668 +1.98(+2.27%)
Sep 20, 2021 90.00 91.59 85.39 87.30 280,432 -6.34(-6.77%)
Sep 17, 2021 92.23 93.80 90.38 93.64 427,241 +2.72(+2.99%)
Sep 16, 2021 91.75 93.47 90.47 90.92 405,219 -1.28(-1.39%)
Sep 15, 2021 92.01 93.00 92.01 92.20 295,341 +0.05(+0.05%)
Sep 14, 2021 93.28 95.09 92.13 92.15 177,773 -0.66(-0.71%)
Sep 13, 2021 91.83 93.54 89.80 92.81 171,583 +1.62(+1.78%)
Sep 10, 2021 94.56 96.97 91.11 91.19 204,459 -2.36(-2.52%)
Sep 09, 2021 90.18 96.74 89.17 93.55 343,660 +2.96(+3.27%)
Sep 08, 2021 92.38 92.88 89.40 90.59 563,848 -2.22(-2.39%)
Sep 07, 2021 98.01 98.93 92.50 92.81 397,241 -5.18(-5.29%)
Sep 03, 2021 97.00 99.47 95.87 97.99 291,050 +0.99(+1.02%)
Sep 02, 2021 95.17 97.86 91.68 97.00 307,159 +2.28(+2.41%)
Sep 01, 2021 91.93 95.00 91.68 94.72 330,616 +3.94(+4.34%)
Aug 31, 2021 90.88 91.33 89.72 90.78 281,313 +0.02(+0.02%)
Aug 30, 2021 90.87 91.38 88.90 90.76 325,748 -0.40(-0.44%)
Aug 27, 2021 87.19 92.00 87.19 91.16 363,658 +4.00(+4.59%)
Aug 26, 2021 86.18 88.53 85.76 87.16 315,502 +0.50(+0.58%)
Aug 25, 2021 86.87 87.46 86.15 86.66 384,288 -0.64(-0.73%)
Aug 24, 2021 83.86 87.54 83.40 87.30 517,637 +5.20(+6.33%)
Aug 23, 2021 81.23 83.02 79.27 82.10 309,353 +0.89(+1.10%)
Aug 20, 2021 77.53 83.26 77.53 81.21 450,000 +3.40(+4.37%)
Aug 19, 2021 79.70 81.65 77.48 77.81 362,582 -3.20(-3.95%)
Aug 18, 2021 78.37 81.42 78.04 81.01 392,174 +2.31(+2.94%)
Aug 17, 2021 76.48 79.40 75.31 78.70 349,530 +0.76(+0.98%)
Aug 16, 2021 79.28 79.58 76.57 77.94 379,889 -1.88(-2.36%)
Aug 13, 2021 83.50 84.00 79.30 79.82 368,456 -3.43(-4.12%)
Aug 12, 2021 82.99 83.34 80.59 83.25 365,847 -0.27(-0.32%)
Aug 11, 2021 84.90 85.38 81.36 83.52 417,953 -0.63(-0.75%)
Aug 10, 2021 87.90 90.88 83.21 84.15 762,037 -1.27(-1.49%)
Aug 09, 2021 88.13 88.21 84.39 85.42 615,261 -2.92(-3.31%)
Aug 06, 2021 88.75 91.37 86.36 88.34 788,439 -0.40(-0.45%)
Aug 05, 2021 85.00 89.94 84.33 88.74 1,580,110 +4.48(+5.32%)
Aug 04, 2021 93.90 116.39 83.68 84.26 2,771,055 -32.13(-27.61%)
Aug 03, 2021 125.13 126.00 114.66 116.39 871,082 -8.45(-6.77%)
Aug 02, 2021 126.75 128.53 123.82 124.84 345,307 -1.12(-0.89%)
Jul 30, 2021 127.00 129.96 123.77 125.96 405,527 -2.13(-1.66%)
Jul 29, 2021 132.21 132.30 127.84 128.09 161,918 -2.65(-2.03%)
Jul 28, 2021 127.08 132.32 125.81 130.74 276,895 +5.40(+4.31%)
Jul 27, 2021 130.72 131.66 123.01 125.34 219,127 -5.60(-4.28%)
Jul 26, 2021 133.50 134.91 128.21 130.94 227,977 -1.94(-1.46%)
Jul 23, 2021 128.47 133.34 126.50 132.88 255,976 +5.50(+4.32%)
Jul 22, 2021 127.55 128.89 125.69 127.38 212,811 -1.31(-1.02%)
Jul 21, 2021 126.09 129.80 125.00 128.69 186,779 +3.46(+2.76%)
Jul 20, 2021 119.76 126.44 118.00 125.23 213,935 +7.05(+5.97%)
Jul 19, 2021 119.23 120.57 114.60 118.18 243,110 -4.38(-3.57%)
Jul 16, 2021 125.20 128.43 122.00 122.56 204,576 -0.70(-0.57%)
Jul 15, 2021 123.46 126.00 119.56 123.26 376,546 -0.28(-0.23%)
Jul 14, 2021 125.30 126.40 123.00 123.54 388,906 -0.31(-0.25%)
Jul 13, 2021 123.78 125.94 122.80 123.85 243,734 -0.11(-0.09%)
Jul 12, 2021 122.30 124.86 121.50 123.96 200,330 +0.51(+0.41%)
Jul 09, 2021 119.20 123.59 118.05 123.45 275,029 +5.10(+4.31%)
Jul 08, 2021 116.71 119.08 113.50 118.35 247,276 -0.28(-0.24%)
Jul 07, 2021 121.89 123.49 117.56 118.63 221,067 -2.37(-1.96%)
Jul 06, 2021 122.45 124.67 119.73 121.00 325,258 -1.64(-1.34%)
Jul 02, 2021 129.82 130.82 122.21 122.64 248,750 -5.80(-4.52%)
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.