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

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
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 (%)
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%)
Aug 01, 2018 18.60 19.11 18.14 18.54 52,934 -0.28(-1.49%)
Jul 31, 2018 17.91 19.40 17.54 18.82 183,544 +0.85(+4.73%)
Jul 30, 2018 19.20 19.32 17.65 17.97 104,757 -1.31(-6.79%)
Jul 27, 2018 20.53 20.75 18.34 19.28 153,300 -1.17(-5.72%)
Jul 26, 2018 20.58 21.49 20.08 20.45 71,149 -0.19(-0.92%)
Jul 25, 2018 20.31 20.92 20.05 20.64 45,273 +0.73(+3.67%)
Jul 24, 2018 20.90 21.05 19.61 19.91 53,795 -0.96(-4.60%)
Jul 23, 2018 20.40 21.07 19.45 20.87 61,864 +0.37(+1.80%)
Jul 20, 2018 20.88 20.88 19.87 20.50 78,903 -0.21(-1.01%)
Jul 19, 2018 20.49 21.28 20.38 20.71 83,980 +0.18(+0.88%)
Jul 18, 2018 20.81 22.03 19.60 20.53 163,032 -0.29(-1.39%)
Jul 17, 2018 21.23 21.75 20.48 20.82 93,171 -0.48(-2.25%)
Jul 16, 2018 22.33 22.88 20.75 21.30 145,241 -1.04(-4.66%)
Jul 13, 2018 22.16 22.34 59,577 -1.04(-4.45%)
Jul 12, 2018 22.88 23.54 22.16 23.38 81,002 +0.60(+2.63%)
Jul 11, 2018 21.76 23.69 21.59 22.78 86,168 +0.91(+4.16%)
Jul 10, 2018 22.25 22.58 21.59 21.87 97,174 -0.25(-1.13%)
Jul 09, 2018 22.15 22.59 21.50 22.12 85,768 +0.00(+0.00%)
Jul 06, 2018 22.02 22.59 21.69 22.12 64,267 +0.02(+0.09%)
Jul 05, 2018 21.33 22.16 21.25 22.10 35,063 +0.82(+3.85%)
Jul 03, 2018 21.28 21.28 21.28 0 -0.54(-2.47%)
Jul 02, 2018 21.61 23.12 20.73 21.82 112,970 +0.06(+0.28%)
Jun 29, 2018 22.56 23.08 21.14 21.76 78,518 -0.73(-3.25%)
Jun 28, 2018 22.14 23.29 20.87 22.49 205,930 +0.36(+1.63%)
Jun 27, 2018 23.93 24.50 21.89 22.13 145,707 -1.79(-7.48%)
Jun 26, 2018 23.77 24.55 23.06 23.92 114,490 +0.11(+0.46%)
Jun 25, 2018 24.41 24.49 23.28 23.81 101,953 -0.64(-2.62%)
Jun 22, 2018 24.42 24.67 23.51 24.45 250,544 +0.01(+0.04%)
Jun 21, 2018 24.98 24.98 24.06 24.44 71,712 -0.48(-1.93%)
Jun 20, 2018 25.06 25.71 24.72 24.92 86,313 -0.14(-0.56%)
Jun 19, 2018 24.85 25.56 24.46 25.06 245,969 -0.05(-0.20%)
Jun 18, 2018 22.20 25.43 22.11 25.11 303,630 +2.89(+13.01%)
Jun 15, 2018 22.51 21.21 22.22 227,707 +0.51(+2.35%)
Jun 14, 2018 22.40 22.64 21.43 21.71 87,746 -0.75(-3.34%)
Jun 13, 2018 21.86 22.94 21.86 22.46 128,407 +0.63(+2.89%)
Jun 12, 2018 21.71 22.08 21.64 21.83 94,519 +0.09(+0.41%)
Jun 11, 2018 21.77 22.17 21.42 21.74 96,273 -0.03(-0.14%)
Jun 08, 2018 21.82 22.31 21.24 21.77 200,269 -0.08(-0.37%)
Jun 07, 2018 21.68 22.17 20.76 21.85 153,786 +0.27(+1.25%)
Jun 06, 2018 21.58 286,714 +0.21(+0.98%)
Jun 05, 2018 20.74 21.48 20.62 21.37 135,229 +0.57(+2.74%)
Jun 04, 2018 20.88 21.79 20.51 20.80 214,002 -0.02(-0.10%)
Jun 01, 2018 20.46 20.91 20.08 20.82 111,558 +0.40(+1.96%)
May 31, 2018 21.19 22.00 20.25 20.42 89,335 -0.89(-4.18%)
May 30, 2018 20.93 21.71 20.58 21.31 121,465 +0.37(+1.77%)
May 29, 2018 19.93 21.15 19.25 20.94 99,010 +0.92(+4.60%)
May 25, 2018 20.02 20.02 20.02 0 +0.15(+0.75%)
May 24, 2018 19.81 20.21 19.08 19.87 185,881 -0.23(-1.14%)
May 23, 2018 19.27 20.27 19.13 20.10 208,043 +0.74(+3.82%)
May 22, 2018 20.20 21.42 19.24 19.36 265,864 -0.75(-3.73%)
May 21, 2018 19.51 20.16 19.14 20.11 150,493 +0.68(+3.50%)
May 18, 2018 19.31 19.87 18.87 19.43 167,347 -0.02(-0.10%)
May 17, 2018 19.60 19.99 18.86 19.45 143,473 -0.13(-0.66%)
May 16, 2018 18.93 19.61 18.29 19.58 125,982 +0.65(+3.43%)
May 15, 2018 18.83 19.68 18.65 18.93 119,619 -0.01(-0.05%)
May 14, 2018 20.22 20.47 18.64 18.94 293,863 -1.29(-6.38%)
May 11, 2018 19.50 22.57 18.34 20.23 536,755 -0.06(-0.30%)
May 10, 2018 20.45 20.85 19.50 20.29 270,809 -0.15(-0.73%)
May 09, 2018 19.07 20.70 18.20 20.44 320,314 +1.49(+7.86%)
May 08, 2018 15.56 19.09 15.54 18.95 512,658 +4.24(+28.82%)
May 07, 2018 14.59 15.05 14.38 14.71 62,488 +0.27(+1.87%)
May 04, 2018 14.54 14.98 14.05 14.44 51,734 -0.15(-1.03%)
May 03, 2018 15.01 15.01 14.09 14.59 79,650 -0.49(-3.25%)
May 02, 2018 14.11 15.15 13.65 15.08 194,465 +0.97(+6.87%)
May 01, 2018 13.95 14.15 13.43 14.11 73,877 +0.09(+0.64%)
Apr 30, 2018 13.46 14.09 13.12 14.02 132,209 +0.61(+4.55%)
Apr 27, 2018 13.59 13.90 13.35 13.41 76,844 -0.15(-1.11%)
Apr 26, 2018 13.62 14.38 13.18 13.56 98,950 +0.02(+0.15%)
Apr 25, 2018 13.58 14.42 13.10 13.54 94,785 -0.06(-0.44%)
Apr 24, 2018 14.08 14.08 13.37 13.60 78,596 -0.71(-4.96%)
Apr 23, 2018 13.55 14.32 13.55 14.31 65,666 +0.78(+5.76%)
Apr 20, 2018 13.93 13.93 13.19 13.53 142,680 -0.51(-3.63%)
Apr 19, 2018 14.16 14.62 13.91 14.04 59,672 -0.15(-1.06%)
Apr 18, 2018 14.18 14.68 14.05 14.19 56,226 +0.07(+0.50%)
Apr 17, 2018 14.61 14.86 14.03 14.12 130,174 -0.32(-2.22%)
Apr 16, 2018 14.32 14.63 13.95 14.44 108,856 +0.22(+1.55%)
Apr 13, 2018 14.34 14.58 13.98 14.22 114,431 -0.04(-0.28%)
Apr 12, 2018 14.66 15.03 14.19 14.26 64,677 -0.32(-2.19%)
Apr 11, 2018 14.55 14.92 14.51 14.58 24,839 +0.08(+0.55%)
Apr 10, 2018 14.73 15.49 14.50 14.50 91,120 -0.07(-0.48%)
Apr 09, 2018 14.69 15.41 14.29 14.57 81,527 -0.01(-0.07%)
Apr 06, 2018 14.47 15.57 14.43 14.58 54,497 -0.01(-0.07%)
Apr 05, 2018 14.24 14.96 14.18 14.59 159,273 +0.45(+3.18%)
Apr 04, 2018 14.39 14.54 13.90 14.14 142,111 -0.50(-3.42%)
Apr 03, 2018 14.38 15.16 13.55 14.64 203,765 +0.44(+3.10%)
Apr 02, 2018 14.58 14.64 13.82 14.20 105,611 -0.43(-2.94%)
Mar 29, 2018 14.63 14.63 14.63 0 -0.16(-1.08%)
Mar 28, 2018 14.86 15.43 14.10 14.79 214,706 -0.19(-1.27%)
Mar 27, 2018 16.07 16.18 14.62 14.98 160,433 -1.14(-7.07%)
Mar 26, 2018 16.77 16.78 15.02 16.12 205,902 -0.40(-2.42%)
Mar 23, 2018 16.40 17.00 16.33 16.52 117,371 +0.24(+1.47%)
Mar 22, 2018 16.54 16.86 16.23 16.28 86,158 -0.39(-2.34%)
Mar 21, 2018 16.64 16.98 16.52 16.67 161,519 +0.07(+0.42%)
Mar 20, 2018 16.97 16.97 16.12 16.60 163,404 +0.03(+0.18%)
Mar 19, 2018 16.33 16.88 16.25 16.57 226,383 +0.14(+0.85%)
Mar 16, 2018 16.50 16.80 16.25 16.43 777,632 -0.24(-1.44%)
Mar 15, 2018 16.79 17.09 16.25 16.67 170,533 -0.13(-0.77%)
Mar 14, 2018 16.55 17.20 16.55 16.80 146,621 +0.30(+1.82%)
Mar 13, 2018 17.53 17.85 16.50 16.50 162,443 -0.98(-5.61%)
Mar 12, 2018 17.60 17.92 17.20 17.48 145,281 -0.20(-1.13%)
Mar 09, 2018 17.77 17.99 17.11 17.68 157,053 +0.15(+0.86%)
Mar 08, 2018 16.99 17.65 16.87 17.53 74,109 +0.73(+4.35%)
Mar 07, 2018 16.82 17.29 16.67 16.80 100,477 -0.05(-0.30%)
Mar 06, 2018 16.92 17.49 16.70 16.85 207,476 +0.05(+0.30%)
Mar 05, 2018 17.39 18.35 16.70 16.80 146,608 -0.50(-2.89%)
Mar 02, 2018 17.53 17.77 16.12 17.30 151,414 -0.46(-2.59%)
Mar 01, 2018 18.15 18.30 17.55 17.76 135,197 -0.43(-2.36%)
Feb 28, 2018 18.10 18.96 17.90 18.19 130,335 +0.32(+1.79%)
Feb 27, 2018 17.94 18.71 17.86 17.87 83,091 -0.26(-1.43%)
Feb 26, 2018 18.51 20.99 17.85 18.13 409,964 -0.69(-3.67%)
Feb 23, 2018 17.44 18.97 17.03 18.82 107,293 +1.23(+6.99%)
Feb 22, 2018 17.46 18.42 17.11 17.59 129,142 +0.17(+0.98%)
Feb 21, 2018 18.40 18.93 17.30 17.42 104,732 -1.10(-5.94%)
Feb 20, 2018 18.74 19.00 18.35 18.52 109,057 +0.02(+0.11%)
Feb 16, 2018 18.50 18.50 18.50 0 +0.97(+5.53%)
Feb 15, 2018 17.85 18.46 16.60 17.53 259,661 -0.50(-2.77%)
Feb 14, 2018 18.00 19.30 17.86 18.03 395,196 +0.23(+1.29%)
Feb 13, 2018 15.53 19.41 15.53 17.80 595,366 +2.25(+14.47%)
Feb 12, 2018 14.09 16.79 14.01 15.55 580,299 +2.18(+16.31%)
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.