Skip to main content

Cardlytics Inc (NQ: CDLX )

4.310 +0.170 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.39 20.39 20.39 0 -0.53(-2.53%)
Aug 30, 2018 20.88 21.24 20.51 20.92 148,035 -0.08(-0.38%)
Aug 29, 2018 20.50 21.10 20.07 21.00 181,744 +0.54(+2.64%)
Aug 28, 2018 20.10 20.63 19.32 20.46 465,828 +0.42(+2.10%)
Aug 27, 2018 19.50 20.24 19.17 20.04 369,357 +0.83(+4.32%)
Aug 24, 2018 18.73 19.58 18.73 19.21 94,700 +0.23(+1.21%)
Aug 23, 2018 18.39 19.37 18.29 18.98 98,592 +0.52(+2.82%)
Aug 22, 2018 18.24 18.89 17.85 18.46 193,201 +0.21(+1.15%)
Aug 21, 2018 18.50 19.25 17.93 18.25 329,183 -0.18(-0.98%)
Aug 20, 2018 20.88 20.88 18.00 18.43 412,540 -2.19(-10.62%)
Aug 17, 2018 21.00 21.12 18.68 20.62 343,300 -0.46(-2.18%)
Aug 16, 2018 20.33 21.47 19.94 21.08 252,648 +1.00(+4.98%)
Aug 15, 2018 21.29 21.75 18.24 20.08 806,306 -0.16(-0.79%)
Aug 14, 2018 20.12 21.01 19.96 20.24 93,023 +0.23(+1.15%)
Aug 13, 2018 20.17 20.85 19.27 20.01 84,066 +0.19(+0.96%)
Aug 10, 2018 19.40 20.58 19.30 19.82 85,400 +0.39(+2.01%)
Aug 09, 2018 18.50 20.00 17.66 19.43 90,630 +0.61(+3.24%)
Aug 08, 2018 19.41 20.17 18.76 18.82 93,167 -0.43(-2.23%)
Aug 07, 2018 19.21 20.11 18.82 19.25 91,618 +0.09(+0.47%)
Aug 06, 2018 19.30 19.44 18.29 19.16 33,410 +0.41(+2.19%)
Aug 03, 2018 19.04 19.59 17.77 18.75 49,600 -0.26(-1.37%)
Aug 02, 2018 18.41 19.02 17.90 19.01 46,031 +0.47(+2.54%)
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.