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
)
3.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Sep 09, 2024
3.450
3.460
3.300
3.310
708,416
-0.12(-3.50%)
Sep 06, 2024
3.500
3.535
3.360
3.430
699,105
-0.08(-2.28%)
Sep 05, 2024
3.510
3.590
3.360
3.510
828,993
+0.02(+0.57%)
Sep 04, 2024
3.570
3.632
3.365
3.490
1,922,611
-0.11(-3.06%)
Sep 03, 2024
3.890
3.950
3.580
3.600
1,260,255
-0.31(-7.93%)
Aug 30, 2024
4.100
4.160
3.860
3.910
728,038
-0.14(-3.46%)
Aug 29, 2024
3.950
4.220
3.840
4.050
802,320
+0.14(+3.58%)
Aug 28, 2024
3.820
3.940
3.700
3.910
1,043,006
+0.01(+0.26%)
Aug 27, 2024
3.820
4.000
3.785
3.900
799,407
+0.05(+1.30%)
Aug 26, 2024
4.040
4.060
3.805
3.850
779,645
-0.16(-3.99%)
Aug 23, 2024
3.850
4.230
3.850
4.010
845,918
+0.22(+5.80%)
Aug 22, 2024
4.060
4.110
3.735
3.790
972,987
-0.25(-6.19%)
Aug 21, 2024
4.060
4.110
3.960
4.040
867,202
+0.04(+1.00%)
Aug 20, 2024
3.740
4.130
3.690
4.000
1,753,317
+0.27(+7.24%)
Aug 19, 2024
3.680
3.810
3.620
3.730
1,089,620
+0.05(+1.36%)
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%)
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
.