Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics, Inc. - Common Stock (NQ: CDLX )

3.710 +0.160 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.470 3.725 3.440 3.710 981,965 +0.21(+6.15%)
Dec 19, 2024 3.570 3.650 3.385 3.495 791,181 -0.03(-0.99%)
Dec 18, 2024 3.900 3.950 3.470 3.530 832,016 -0.31(-8.07%)
Dec 17, 2024 3.750 3.960 3.675 3.840 687,924 +0.07(+1.86%)
Dec 16, 2024 3.700 3.795 3.500 3.770 785,901 +0.04(+1.07%)
Dec 13, 2024 3.570 3.760 3.475 3.730 596,153 +0.15(+4.19%)
Dec 12, 2024 3.930 3.941 3.530 3.580 999,847 -0.35(-8.91%)
Dec 11, 2024 4.130 4.130 3.910 3.930 511,297 -0.12(-2.96%)
Dec 10, 2024 3.860 4.060 3.765 4.050 587,115 +0.19(+4.92%)
Dec 09, 2024 3.950 4.240 3.840 3.860 677,217 -0.09(-2.28%)
Dec 06, 2024 3.830 3.965 3.781 3.950 438,536 +0.12(+3.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.