Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cardlytics Inc (NQ: CDLX ) 8.420 -0.480 (-5.39%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 17, 2024 8.640 8.930 8.360 8.900 596,534 -0.03(-0.34%) Jul 16, 2024 8.600 9.150 8.450 8.930 597,266 +0.50(+5.93%) Jul 15, 2024 8.030 8.465 7.910 8.430 571,177 +0.45(+5.64%) Jul 12, 2024 8.270 8.390 7.930 7.980 404,256 -0.17(-2.09%) Jul 11, 2024 8.350 8.530 8.120 8.150 507,320 +0.07(+0.87%) Jul 10, 2024 8.160 8.199 7.957 8.080 275,941 +0.02(+0.25%) Jul 09, 2024 8.210 8.250 7.980 8.060 259,399 -0.15(-1.83%) Jul 08, 2024 8.390 8.545 8.210 8.210 307,244 -0.10(-1.20%) Jul 05, 2024 8.270 8.425 8.170 8.310 359,353 +0.00(+0.00%) Jul 03, 2024 7.800 8.340 7.730 8.310 615,904 +0.48(+6.13%) Jul 02, 2024 8.090 8.160 7.810 7.830 750,278 -0.25(-3.09%) Jul 01, 2024 8.190 8.360 7.740 8.080 795,972 -0.13(-1.58%) Jun 28, 2024 8.250 8.420 7.950 8.210 2,804,349 +0.02(+0.24%) Jun 27, 2024 8.130 8.270 7.910 8.190 462,045 +0.11(+1.36%) Jun 26, 2024 8.030 8.141 7.860 8.080 711,334 -0.08(-0.98%) Jun 25, 2024 7.990 8.480 7.810 8.160 731,282 +0.13(+1.62%) Jun 24, 2024 8.020 8.230 7.860 8.030 710,403 -0.01(-0.12%) Jun 21, 2024 8.090 8.190 7.910 8.040 1,276,457 -0.07(-0.86%) Jun 20, 2024 8.000 8.190 7.780 8.110 749,545 -0.10(-1.16%) Jun 18, 2024 8.580 8.670 8.130 8.205 543,141 -0.04(-0.42%) Jun 17, 2024 8.340 8.380 8.100 8.240 701,084 -0.17(-2.08%) Jun 14, 2024 8.730 8.960 8.320 8.415 724,694 -0.51(-5.66%) Jun 13, 2024 9.150 9.270 8.760 8.920 377,955 -0.28(-3.04%) Jun 12, 2024 9.610 9.780 9.150 9.200 958,679 -0.02(-0.22%) Jun 11, 2024 8.690 9.250 8.550 9.220 472,135 +0.44(+5.01%) Jun 10, 2024 8.630 8.880 8.560 8.780 914,911 +0.06(+0.69%) Jun 07, 2024 9.030 9.130 8.650 8.720 559,417 -0.52(-5.63%) Jun 06, 2024 9.650 9.770 9.200 9.240 408,219 -0.50(-5.13%) Jun 05, 2024 8.740 9.770 8.620 9.740 769,939 +0.95(+10.81%) Jun 04, 2024 8.550 8.855 8.445 8.790 857,483 +0.25(+2.93%) Jun 03, 2024 8.850 8.900 8.310 8.540 1,271,968 -0.22(-2.51%) May 31, 2024 9.150 9.260 8.680 8.760 1,058,624 -0.30(-3.31%) May 30, 2024 9.550 9.650 8.920 9.060 1,018,089 -0.43(-4.53%) May 29, 2024 9.430 9.710 9.360 9.490 699,286 -0.31(-3.16%) May 28, 2024 9.410 9.850 9.410 9.800 728,023 +0.40(+4.26%) May 24, 2024 8.950 9.430 8.805 9.400 524,344 +0.63(+7.18%) May 23, 2024 8.900 8.950 8.670 8.770 716,484 -0.01(-0.11%) May 22, 2024 8.840 9.080 8.750 8.780 568,731 -0.09(-1.01%) May 21, 2024 8.910 9.250 8.781 8.870 800,764 -0.14(-1.55%) May 20, 2024 8.700 9.090 8.700 9.010 883,647 +0.22(+2.50%) May 17, 2024 9.250 9.250 8.760 8.790 831,171 -0.48(-5.18%) May 16, 2024 9.380 9.740 9.260 9.270 626,034 -0.11(-1.17%) May 15, 2024 9.820 9.820 9.160 9.380 1,241,142 -0.11(-1.16%) May 14, 2024 9.740 10.01 9.390 9.490 1,363,558 +0.37(+4.06%) May 13, 2024 8.930 9.500 8.909 9.120 1,670,808 +0.31(+3.52%) May 10, 2024 9.450 9.570 8.575 8.810 2,553,650 -0.46(-4.96%) May 09, 2024 9.870 10.13 7.720 9.270 9,160,098 -5.33(-36.51%) May 08, 2024 14.79 15.45 14.48 14.60 1,984,463 -0.81(-5.26%) May 07, 2024 15.38 15.89 15.07 15.41 897,338 +0.21(+1.38%) May 06, 2024 15.00 15.45 14.96 15.20 828,854 +0.32(+2.15%) May 03, 2024 14.47 15.21 14.10 14.88 1,065,391 +0.91(+6.51%) May 02, 2024 13.30 14.39 13.13 13.97 982,692 +0.98(+7.54%) 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.