Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cardlytics Inc
(NQ:
CDLX
)
8.060
-0.150 (-1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 9, 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 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
1,983,116
-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
.