Skip to main content

Cardlytics Inc (NQ: CDLX )

3.830 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 3.840 3.980 3.780 3.830 446,665 +0.01(+0.26%)
Dec 04, 2024 3.870 4.080 3.725 3.820 872,306 -0.10(-2.55%)
Dec 03, 2024 4.080 4.095 3.875 3.920 782,876 -0.17(-4.16%)
Dec 02, 2024 4.080 4.200 3.995 4.090 1,006,852 +0.02(+0.49%)
Nov 29, 2024 4.020 4.220 4.000 4.070 377,124 +0.10(+2.52%)
Nov 27, 2024 3.900 4.040 3.830 3.970 470,377 +0.03(+0.76%)
Nov 26, 2024 4.000 4.170 3.910 3.940 1,084,905 -0.08(-1.99%)
Nov 25, 2024 3.970 4.180 3.960 4.020 552,932 +0.09(+2.29%)
Nov 22, 2024 3.840 4.045 3.810 3.930 532,899 +0.13(+3.42%)
Nov 21, 2024 3.690 3.855 3.540 3.800 530,858 +0.13(+3.54%)
Nov 20, 2024 3.530 3.790 3.490 3.670 526,571 +0.16(+4.56%)
Nov 19, 2024 3.400 3.590 3.380 3.510 479,437 +0.07(+2.03%)
Nov 18, 2024 3.380 3.560 3.350 3.440 729,851 +0.06(+1.78%)
Nov 15, 2024 3.620 3.620 3.315 3.380 1,038,456 -0.22(-5.98%)
Nov 14, 2024 3.850 3.900 3.595 3.595 737,555 -0.26(-6.87%)
Nov 13, 2024 4.250 4.338 3.800 3.860 957,619 -0.37(-8.75%)
Nov 12, 2024 4.490 4.575 4.160 4.230 880,887 -0.32(-7.03%)
Nov 11, 2024 4.440 4.810 4.350 4.550 997,985 +0.18(+4.12%)
Nov 08, 2024 4.170 4.690 4.056 4.370 1,752,101 +0.30(+7.37%)
Nov 07, 2024 3.640 4.160 3.530 4.070 3,230,192 -1.14(-21.88%)
Nov 06, 2024 4.840 5.245 4.715 5.210 2,348,613 +0.52(+11.09%)
Nov 05, 2024 4.250 4.735 4.190 4.690 1,074,032 +0.50(+11.93%)
Nov 04, 2024 4.230 4.307 3.980 4.190 605,833 +0.01(+0.24%)
Nov 01, 2024 4.350 4.455 4.085 4.180 777,442 -0.13(-3.02%)
Oct 31, 2024 4.150 4.330 4.075 4.310 487,043 +0.17(+4.11%)
Oct 30, 2024 4.030 4.320 3.998 4.140 618,362 +0.15(+3.76%)
Oct 29, 2024 4.030 4.065 3.930 3.990 336,511 -0.05(-1.24%)
Oct 28, 2024 3.910 4.100 3.870 4.040 533,526 +0.16(+4.12%)
Oct 25, 2024 3.850 3.957 3.806 3.880 271,915 +0.10(+2.65%)
Oct 24, 2024 3.860 3.980 3.740 3.780 394,263 -0.05(-1.31%)
Oct 23, 2024 3.860 4.000 3.685 3.830 1,015,038 -0.09(-2.30%)
Oct 22, 2024 4.080 4.080 3.880 3.920 926,842 -0.16(-3.92%)
Oct 21, 2024 3.960 4.080 3.810 4.080 775,238 +0.10(+2.64%)
Oct 18, 2024 3.980 4.060 3.820 3.975 736,114 +0.02(+0.63%)
Oct 17, 2024 3.860 3.970 3.730 3.950 756,292 +0.11(+2.86%)
Oct 16, 2024 3.770 3.840 3.650 3.840 295,072 +0.06(+1.72%)
Oct 15, 2024 3.760 3.820 3.700 3.775 505,800 +0.00(+0.13%)
Oct 14, 2024 3.630 3.865 3.610 3.770 951,949 +0.18(+5.01%)
Oct 11, 2024 3.250 3.610 3.240 3.590 641,285 +0.37(+11.49%)
Oct 10, 2024 3.210 3.230 3.100 3.220 449,753 -0.04(-1.23%)
Oct 09, 2024 3.180 3.370 3.110 3.260 466,578 +0.10(+3.16%)
Oct 08, 2024 3.150 3.215 3.110 3.160 567,665 +0.01(+0.32%)
Oct 07, 2024 3.310 3.310 3.114 3.150 401,024 -0.14(-4.26%)
Oct 04, 2024 3.120 3.350 3.090 3.290 896,059 +0.23(+7.52%)
Oct 03, 2024 3.040 3.155 3.010 3.060 596,536 -0.01(-0.33%)
Oct 02, 2024 3.110 3.145 3.050 3.070 513,279 -0.04(-1.29%)
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.