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 (%)
Nov 30, 2018 14.17 14.40 14.00 14.38 109,800 +0.02(+0.14%)
Nov 29, 2018 14.65 15.18 14.25 14.36 58,342 -0.44(-2.97%)
Nov 28, 2018 14.32 14.98 14.32 14.80 69,857 +0.29(+2.00%)
Nov 27, 2018 14.99 15.86 14.00 14.51 64,540 -0.49(-3.27%)
Nov 26, 2018 14.92 15.29 14.72 15.00 68,646 +0.21(+1.42%)
Nov 23, 2018 15.16 15.40 14.40 14.79 53,700 -0.41(-2.70%)
Nov 21, 2018 15.20 15.20 15.20 0 +1.15(+8.19%)
Nov 20, 2018 13.81 14.67 13.09 14.05 135,139 +0.02(+0.14%)
Nov 19, 2018 14.31 14.44 13.59 14.03 275,773 -0.62(-4.23%)
Nov 16, 2018 13.79 15.03 13.66 14.65 170,400 +0.99(+7.25%)
Nov 15, 2018 13.68 14.83 13.51 13.66 519,637 -0.07(-0.51%)
Nov 14, 2018 16.37 16.37 13.50 13.73 601,332 -4.02(-22.65%)
Nov 13, 2018 18.32 19.52 17.68 17.75 150,979 -0.53(-2.90%)
Nov 12, 2018 19.12 19.18 18.16 18.28 119,213 -0.96(-4.99%)
Nov 09, 2018 19.30 20.04 18.74 19.24 131,800 +0.04(+0.21%)
Nov 08, 2018 19.65 19.95 19.02 19.20 82,139 -0.66(-3.32%)
Nov 07, 2018 19.89 20.16 19.67 19.86 71,182 +0.07(+0.35%)
Nov 06, 2018 19.89 20.39 19.72 19.79 58,835 -0.21(-1.05%)
Nov 05, 2018 21.38 21.38 19.92 20.00 73,746 -1.25(-5.88%)
Nov 02, 2018 20.96 21.42 20.60 21.25 63,600 +0.29(+1.38%)
Nov 01, 2018 21.18 21.42 20.86 20.96 66,478 -0.20(-0.95%)
Oct 31, 2018 19.89 21.34 19.89 21.16 107,238 +1.40(+7.09%)
Oct 30, 2018 18.97 20.30 18.45 19.76 72,770 +0.73(+3.84%)
Oct 29, 2018 19.24 19.65 18.31 19.03 139,665 -0.01(-0.05%)
Oct 26, 2018 18.75 21.18 18.64 19.04 108,200 +0.19(+1.01%)
Oct 25, 2018 18.50 19.12 18.40 18.85 110,832 +0.54(+2.95%)
Oct 24, 2018 19.73 19.87 18.21 18.31 134,609 -1.46(-7.38%)
Oct 23, 2018 19.70 19.98 19.01 19.77 104,037 -0.24(-1.20%)
Oct 22, 2018 20.43 20.85 19.84 20.01 100,829 -0.38(-1.86%)
Oct 19, 2018 20.84 20.84 20.28 20.39 147,500 -0.05(-0.24%)
Oct 18, 2018 20.59 21.05 20.27 20.44 120,741 -0.24(-1.16%)
Oct 17, 2018 20.86 21.12 20.28 20.68 88,197 -0.22(-1.05%)
Oct 16, 2018 20.20 21.05 20.20 20.90 109,059 +0.80(+3.98%)
Oct 15, 2018 20.06 20.23 19.43 20.10 104,500 +0.07(+0.35%)
Oct 12, 2018 20.71 21.09 19.77 20.03 133,500 -0.38(-1.86%)
Oct 11, 2018 20.82 21.11 20.23 20.41 201,861 -0.56(-2.67%)
Oct 10, 2018 21.10 21.30 20.67 20.97 229,082 -0.17(-0.80%)
Oct 09, 2018 22.43 22.77 20.90 21.14 107,378 -1.34(-5.96%)
Oct 08, 2018 22.59 23.00 21.85 22.48 201,422 -0.32(-1.40%)
Oct 05, 2018 23.85 24.00 22.50 22.80 159,300 -1.04(-4.36%)
Oct 04, 2018 23.18 24.17 22.71 23.84 168,636 +0.91(+3.97%)
Oct 03, 2018 22.68 23.12 22.22 22.93 104,565 +0.18(+0.79%)
Oct 02, 2018 23.09 23.26 22.28 22.75 260,226 -0.37(-1.60%)
Oct 01, 2018 25.25 25.42 22.56 23.12 204,791 -1.92(-7.67%)
Sep 28, 2018 24.65 26.44 24.65 25.04 318,600 +0.27(+1.09%)
Sep 27, 2018 25.14 25.18 24.13 24.77 189,228 -0.29(-1.16%)
Sep 26, 2018 25.72 25.72 25.00 25.06 161,140 -0.52(-2.03%)
Sep 25, 2018 25.60 25.92 25.00 25.58 133,462 +0.08(+0.31%)
Sep 24, 2018 25.29 25.56 25.00 25.50 158,850 +0.21(+0.83%)
Sep 21, 2018 25.72 25.99 24.52 25.29 419,100 -0.26(-1.02%)
Sep 20, 2018 26.50 26.50 25.18 25.55 207,897 -0.75(-2.85%)
Sep 19, 2018 25.82 26.56 25.32 26.30 244,493 +0.24(+0.92%)
Sep 18, 2018 27.42 27.50 25.28 26.06 415,975 -1.59(-5.75%)
Sep 17, 2018 27.75 28.29 26.54 27.65 284,362 +0.14(+0.51%)
Sep 14, 2018 25.55 27.94 25.11 27.51 560,700 +2.03(+7.97%)
Sep 13, 2018 25.49 26.77 25.05 25.48 366,401 +0.09(+0.35%)
Sep 12, 2018 24.53 25.42 23.81 25.39 701,641 +0.99(+4.06%)
Sep 11, 2018 21.13 24.43 20.93 24.40 409,737 +3.27(+15.48%)
Sep 10, 2018 21.08 21.70 20.81 21.13 149,872 +0.09(+0.43%)
Sep 07, 2018 20.25 21.20 20.25 21.04 70,100 +0.79(+3.90%)
Sep 06, 2018 20.33 20.45 19.91 20.25 113,243 +0.02(+0.10%)
Sep 05, 2018 20.17 20.97 19.71 20.23 162,616 -0.48(-2.32%)
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.