Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cardlytics Inc
(NQ:
CDLX
)
8.720
-0.520 (-5.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
9.030
9.130
8.650
8.720
559,417
-0.52(-5.63%)
Jun 06, 2024
9.650
9.770
9.200
9.240
408,219
-0.50(-5.13%)
Jun 05, 2024
8.740
9.770
8.620
9.740
769,939
+0.95(+10.81%)
Jun 04, 2024
8.550
8.855
8.445
8.790
857,483
+0.25(+2.93%)
Jun 03, 2024
8.850
8.900
8.310
8.540
1,271,968
-0.22(-2.51%)
May 31, 2024
9.150
9.260
8.680
8.760
1,058,624
-0.30(-3.31%)
May 30, 2024
9.550
9.650
8.920
9.060
1,018,089
-0.43(-4.53%)
May 29, 2024
9.430
9.710
9.360
9.490
699,286
-0.31(-3.16%)
May 28, 2024
9.410
9.850
9.410
9.800
728,023
+0.40(+4.26%)
May 24, 2024
8.950
9.430
8.805
9.400
524,344
+0.63(+7.18%)
May 23, 2024
8.900
8.950
8.670
8.770
716,484
-0.01(-0.11%)
May 22, 2024
8.840
9.080
8.750
8.780
568,731
-0.09(-1.01%)
May 21, 2024
8.910
9.250
8.781
8.870
800,764
-0.14(-1.55%)
May 20, 2024
8.700
9.090
8.700
9.010
883,647
+0.22(+2.50%)
May 17, 2024
9.250
9.250
8.760
8.790
831,171
-0.48(-5.18%)
May 16, 2024
9.380
9.740
9.260
9.270
626,034
-0.11(-1.17%)
May 15, 2024
9.820
9.820
9.160
9.380
1,241,142
-0.11(-1.16%)
May 14, 2024
9.740
10.01
9.390
9.490
1,363,558
+0.37(+4.06%)
May 13, 2024
8.930
9.500
8.909
9.120
1,670,808
+0.31(+3.52%)
May 10, 2024
9.450
9.570
8.575
8.810
2,553,650
-0.46(-4.96%)
May 09, 2024
9.870
10.13
7.720
9.270
9,160,098
-5.33(-36.51%)
May 08, 2024
14.79
15.45
14.48
14.60
1,983,116
-0.81(-5.26%)
May 07, 2024
15.38
15.89
15.07
15.41
897,338
+0.21(+1.38%)
May 06, 2024
15.00
15.45
14.96
15.20
828,854
+0.32(+2.15%)
May 03, 2024
14.47
15.21
14.10
14.88
1,065,391
+0.91(+6.51%)
May 02, 2024
13.30
14.39
13.13
13.97
982,692
+0.98(+7.54%)
May 01, 2024
12.35
13.60
12.35
12.99
743,435
+0.74(+6.04%)
Apr 30, 2024
12.60
12.77
12.10
12.25
703,212
-0.70(-5.41%)
Apr 29, 2024
12.43
12.97
12.36
12.95
726,364
+0.64(+5.20%)
Apr 26, 2024
11.53
12.32
11.30
12.31
721,508
+0.72(+6.26%)
Apr 25, 2024
11.15
11.75
11.13
11.59
653,444
+0.07(+0.56%)
Apr 24, 2024
12.26
12.56
11.51
11.52
813,084
-0.85(-6.87%)
Apr 23, 2024
12.50
13.14
12.35
12.37
548,487
-0.21(-1.67%)
Apr 22, 2024
12.54
12.74
11.71
12.58
782,831
+0.36(+2.95%)
Apr 19, 2024
11.81
12.22
11.69
12.22
825,867
+0.28(+2.35%)
Apr 18, 2024
12.05
12.35
11.84
11.94
649,794
-0.24(-1.97%)
Apr 17, 2024
12.59
12.59
11.84
12.18
865,897
-0.23(-1.85%)
Apr 16, 2024
12.87
13.31
12.33
12.41
942,971
-0.73(-5.56%)
Apr 15, 2024
13.61
13.77
13.03
13.14
1,070,894
-0.43(-3.17%)
Apr 12, 2024
14.18
14.23
13.55
13.57
650,480
-0.81(-5.63%)
Apr 11, 2024
13.42
14.56
13.10
14.38
995,929
+1.06(+7.96%)
Apr 10, 2024
13.97
14.28
13.15
13.32
1,629,617
-1.00(-6.98%)
Apr 09, 2024
14.17
15.23
14.02
14.32
1,556,077
+0.31(+2.21%)
Apr 08, 2024
13.78
14.37
13.67
14.01
766,165
+0.34(+2.49%)
Apr 05, 2024
13.47
13.85
13.00
13.67
805,070
+0.60(+4.59%)
Apr 04, 2024
13.55
14.07
12.89
13.07
1,639,296
-0.24(-1.80%)
Apr 03, 2024
13.40
13.68
12.94
13.31
1,708,905
-0.34(-2.49%)
Apr 02, 2024
14.00
14.41
13.40
13.65
1,614,585
-0.81(-5.60%)
Apr 01, 2024
14.67
14.91
14.21
14.46
911,023
-0.03(-0.21%)
Mar 28, 2024
14.66
14.70
14.66
14.49
3,436,090
-0.15(-1.02%)
Mar 27, 2024
13.55
14.90
13.24
14.64
6,398,664
+1.04(+7.65%)
Mar 26, 2024
15.74
16.31
12.02
13.60
16,275,067
-6.65(-32.84%)
Mar 25, 2024
16.00
20.52
16.00
20.25
3,066,696
+4.35(+27.36%)
Mar 22, 2024
15.87
16.89
15.77
15.90
1,709,454
+0.66(+4.33%)
Mar 21, 2024
15.40
16.25
15.05
15.24
2,167,526
+0.03(+0.20%)
Mar 20, 2024
14.36
15.57
14.03
15.21
2,403,891
+1.11(+7.87%)
Mar 19, 2024
13.34
14.65
12.90
14.10
3,073,695
+1.04(+7.96%)
Mar 18, 2024
14.50
14.63
12.71
13.06
4,506,541
-1.44(-9.93%)
Mar 15, 2024
12.50
14.75
11.80
14.50
18,923,034
+6.31(+77.15%)
Mar 14, 2024
8.450
8.599
7.940
8.185
1,156,122
-0.41(-4.83%)
Mar 13, 2024
8.540
8.880
8.490
8.600
544,821
-0.05(-0.58%)
Mar 12, 2024
8.590
8.670
8.180
8.650
423,879
+0.16(+1.88%)
Mar 11, 2024
8.000
8.600
7.950
8.490
901,889
+0.56(+7.06%)
Mar 08, 2024
7.610
8.349
7.610
7.930
721,249
+0.51(+6.87%)
Mar 07, 2024
7.020
7.430
6.948
7.420
412,005
+0.48(+6.92%)
Mar 06, 2024
7.230
7.300
6.860
6.940
443,089
-0.16(-2.25%)
Mar 05, 2024
7.540
7.550
7.065
7.100
413,569
-0.57(-7.43%)
Mar 04, 2024
8.390
8.480
7.650
7.670
498,537
-0.72(-8.58%)
Mar 01, 2024
8.280
8.550
8.010
8.390
474,900
+0.10(+1.21%)
Feb 29, 2024
8.210
8.565
8.100
8.290
671,260
+0.34(+4.28%)
Feb 28, 2024
8.060
8.230
7.800
7.950
908,169
-0.23(-2.81%)
Feb 27, 2024
7.280
8.280
7.220
8.180
881,137
+1.08(+15.21%)
Feb 26, 2024
6.960
7.278
6.910
7.100
844,217
+0.15(+2.16%)
Feb 23, 2024
7.030
7.130
6.760
6.950
647,679
-0.11(-1.56%)
Feb 22, 2024
6.960
7.090
6.730
7.060
700,861
+0.19(+2.77%)
Feb 21, 2024
6.360
7.180
6.210
6.870
1,573,473
+0.46(+7.18%)
Feb 20, 2024
6.430
6.480
6.280
6.410
334,070
-0.19(-2.88%)
Feb 16, 2024
6.630
6.750
6.435
6.600
466,831
-0.17(-2.51%)
Feb 15, 2024
6.650
6.985
6.640
6.770
475,427
+0.24(+3.68%)
Feb 14, 2024
6.450
6.590
6.100
6.530
453,109
+0.28(+4.48%)
Feb 13, 2024
6.070
6.490
6.000
6.250
616,474
-0.45(-6.72%)
Feb 12, 2024
6.350
6.799
6.320
6.700
542,729
+0.38(+6.01%)
Feb 09, 2024
6.350
6.440
6.000
6.320
646,374
+0.01(+0.16%)
Feb 08, 2024
6.170
6.500
6.140
6.310
726,732
+0.15(+2.44%)
Feb 07, 2024
6.650
6.650
6.050
6.160
847,872
-0.44(-6.67%)
Feb 06, 2024
6.950
7.130
6.300
6.600
1,173,485
-0.33(-4.76%)
Feb 05, 2024
7.310
7.360
6.720
6.930
630,260
-0.58(-7.72%)
Feb 02, 2024
7.480
7.590
7.200
7.510
688,109
-0.13(-1.70%)
Feb 01, 2024
7.850
8.415
7.450
7.640
912,098
+0.00(+0.00%)
Jan 31, 2024
8.040
8.930
7.590
7.640
1,605,037
-0.40(-4.98%)
Jan 30, 2024
7.150
8.720
7.071
8.040
2,463,974
+0.85(+11.82%)
Jan 29, 2024
7.080
7.870
6.700
7.190
6,260,427
+1.42(+24.61%)
Jan 26, 2024
5.990
6.100
5.760
5.770
365,947
-0.22(-3.67%)
Jan 25, 2024
5.990
6.130
5.860
5.990
483,211
-0.07(-1.16%)
Jan 24, 2024
6.560
6.595
5.950
6.060
540,896
-0.24(-3.81%)
Jan 23, 2024
6.770
6.850
6.270
6.300
450,930
-0.30(-4.55%)
Jan 22, 2024
6.410
6.770
6.305
6.600
670,006
+0.43(+6.97%)
Jan 19, 2024
6.210
6.220
5.930
6.170
610,951
+0.03(+0.49%)
Jan 18, 2024
6.560
6.560
5.900
6.140
654,647
-0.30(-4.66%)
Jan 17, 2024
6.280
6.478
6.110
6.440
411,629
-0.13(-1.98%)
Jan 16, 2024
6.770
6.835
6.400
6.570
509,773
-0.34(-4.92%)
Jan 12, 2024
7.270
7.330
6.860
6.910
423,834
-0.23(-3.22%)
Jan 11, 2024
7.120
7.210
6.980
7.140
271,216
-0.04(-0.56%)
Jan 10, 2024
7.050
7.370
6.990
7.180
396,217
+0.15(+2.13%)
Jan 09, 2024
7.240
7.240
7.010
7.030
354,991
-0.23(-3.17%)
Jan 08, 2024
7.080
7.370
7.060
7.260
327,344
+0.23(+3.27%)
Jan 05, 2024
7.250
7.250
6.820
7.030
917,441
-0.35(-4.81%)
Jan 04, 2024
7.680
7.805
7.350
7.385
560,132
-0.42(-5.32%)
Jan 03, 2024
8.380
8.400
7.460
7.800
909,207
-1.10(-12.36%)
Jan 02, 2024
9.070
9.070
8.630
8.900
482,385
-0.31(-3.37%)
Dec 29, 2023
9.320
9.400
9.050
9.210
1,380,069
-0.12(-1.29%)
Dec 28, 2023
9.480
9.680
9.150
9.330
364,528
-0.24(-2.51%)
Dec 27, 2023
9.360
9.624
9.300
9.570
351,173
+0.25(+2.68%)
Dec 26, 2023
8.820
9.380
8.650
9.320
557,399
+0.58(+6.64%)
Dec 22, 2023
8.730
9.190
8.630
8.740
515,598
-0.32(-3.53%)
Dec 21, 2023
8.820
9.120
8.670
9.060
429,161
+0.53(+6.21%)
Dec 20, 2023
8.980
9.220
8.490
8.530
1,219,393
-0.58(-6.37%)
Dec 19, 2023
8.740
9.160
8.600
9.110
638,662
+0.62(+7.30%)
Dec 18, 2023
8.680
8.710
8.220
8.490
496,922
-0.13(-1.51%)
Dec 15, 2023
9.040
9.040
8.540
8.620
905,151
-0.30(-3.36%)
Dec 14, 2023
8.770
9.630
8.750
8.920
820,965
+0.45(+5.31%)
Dec 13, 2023
8.210
8.480
7.540
8.470
701,904
+0.37(+4.57%)
Dec 12, 2023
8.170
8.170
7.780
8.100
399,693
-0.09(-1.10%)
Dec 11, 2023
8.360
8.580
8.145
8.190
358,834
-0.25(-2.96%)
Dec 08, 2023
8.040
8.540
7.910
8.440
370,552
+0.34(+4.20%)
Dec 07, 2023
8.160
8.330
7.950
8.100
301,791
-0.07(-0.86%)
Dec 06, 2023
8.250
8.810
8.120
8.170
474,416
-0.01(-0.12%)
Dec 05, 2023
8.810
8.810
8.010
8.180
478,644
-0.68(-7.67%)
Dec 04, 2023
8.500
8.890
8.373
8.860
488,466
+0.36(+4.24%)
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
.