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 ) 3.680 -0.070 (-1.87%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%) Aug 16, 2024 3.660 3.830 3.510 3.680 1,520,173 -0.07(-1.87%) Aug 15, 2024 3.600 3.890 3.535 3.750 1,851,181 +0.06(+1.63%) Aug 14, 2024 3.830 3.870 3.680 3.690 960,054 -0.14(-3.66%) Aug 13, 2024 3.690 3.910 3.640 3.830 2,175,119 +0.31(+8.81%) Aug 12, 2024 3.940 3.940 3.420 3.520 2,149,003 -0.26(-6.88%) Aug 09, 2024 2.980 4.070 2.970 3.780 8,927,152 +0.82(+27.70%) Aug 08, 2024 3.120 3.320 2.890 2.960 14,499,259 -3.94(-57.10%) Aug 07, 2024 7.640 7.720 6.820 6.900 1,992,995 -0.42(-5.74%) Aug 06, 2024 7.140 7.780 6.920 7.320 1,304,457 +0.23(+3.17%) Aug 05, 2024 6.480 7.200 6.300 7.095 776,157 -0.08(-1.18%) Aug 02, 2024 7.500 7.506 6.700 7.180 982,142 -0.76(-9.57%) Aug 01, 2024 8.290 8.360 7.800 7.940 768,128 -0.35(-4.22%) Jul 31, 2024 8.400 8.644 8.150 8.290 520,620 +0.03(+0.36%) Jul 30, 2024 8.360 8.470 8.110 8.260 541,643 -0.07(-0.84%) Jul 29, 2024 8.560 8.940 8.330 8.330 470,363 -0.50(-5.66%) Jul 26, 2024 8.720 8.900 8.455 8.830 358,823 +0.46(+5.50%) Jul 25, 2024 8.270 8.732 8.250 8.370 541,202 -0.01(-0.12%) Jul 24, 2024 8.960 9.100 8.330 8.380 508,158 -0.77(-8.42%) Jul 23, 2024 8.840 9.480 8.700 9.150 740,996 +0.28(+3.16%) Jul 22, 2024 8.500 8.940 8.250 8.870 593,415 +0.42(+4.97%) Jul 19, 2024 8.590 8.670 8.270 8.450 309,117 +0.03(+0.36%) Jul 18, 2024 8.880 9.220 8.420 8.420 704,590 -0.48(-5.39%) 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%) 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.