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 (%)
Nov 30, 2020
118.66
120.00
114.27
118.68
465,572
-0.65(-0.54%)
Nov 27, 2020
123.11
124.12
118.30
119.33
305,900
-3.79(-3.08%)
Nov 25, 2020
122.70
123.63
118.15
123.12
490,400
+1.36(+1.12%)
Nov 24, 2020
120.33
121.97
117.30
121.76
364,979
+2.78(+2.34%)
Nov 23, 2020
120.67
125.50
118.19
118.98
502,160
-0.35(-0.29%)
Nov 20, 2020
118.31
122.55
116.11
119.33
404,900
+0.33(+0.28%)
Nov 19, 2020
113.06
119.20
113.06
119.00
365,516
+5.83(+5.15%)
Nov 18, 2020
113.64
119.15
112.25
113.17
378,897
+0.35(+0.31%)
Nov 17, 2020
113.15
114.38
112.00
112.82
466,809
-1.47(-1.29%)
Nov 16, 2020
113.03
116.00
111.64
114.29
396,889
+2.09(+1.86%)
Nov 13, 2020
111.73
114.42
108.14
112.20
400,800
+1.35(+1.22%)
Nov 12, 2020
108.48
113.23
108.45
110.85
790,348
+2.52(+2.33%)
Nov 11, 2020
105.59
108.66
104.23
108.33
471,320
+1.97(+1.85%)
Nov 10, 2020
99.51
108.50
98.75
106.36
618,132
+5.21(+5.15%)
Nov 09, 2020
97.00
103.42
97.00
101.15
1,139,832
+10.58(+11.68%)
Nov 06, 2020
88.52
91.85
85.18
90.57
440,100
+1.96(+2.21%)
Nov 05, 2020
84.72
89.37
84.71
88.61
500,125
+4.99(+5.97%)
Nov 04, 2020
76.67
85.00
73.73
83.62
778,492
+7.65(+10.07%)
Nov 03, 2020
84.00
84.00
74.12
75.97
850,176
-0.49(-0.64%)
Nov 02, 2020
74.24
77.17
73.73
76.46
823,452
+2.64(+3.58%)
Oct 30, 2020
75.00
75.32
70.70
73.82
583,300
-1.78(-2.35%)
Oct 29, 2020
79.02
80.00
75.35
75.60
390,566
-3.02(-3.84%)
Oct 28, 2020
82.44
83.00
78.32
78.62
575,249
-5.59(-6.64%)
Oct 27, 2020
84.83
87.00
83.03
84.21
503,204
+0.05(+0.06%)
Oct 26, 2020
84.08
88.33
83.43
84.16
479,555
-0.95(-1.12%)
Oct 23, 2020
82.95
85.62
81.69
85.11
239,000
+2.27(+2.74%)
Oct 22, 2020
82.79
83.99
80.30
82.84
307,478
+0.35(+0.42%)
Oct 21, 2020
79.63
82.57
78.01
82.49
536,782
+3.45(+4.36%)
Oct 20, 2020
80.50
82.34
78.43
79.04
596,098
-1.12(-1.40%)
Oct 19, 2020
81.69
83.55
80.06
80.16
470,535
-0.22(-0.27%)
Oct 16, 2020
82.41
84.42
79.88
80.38
327,600
-1.86(-2.26%)
Oct 15, 2020
83.41
83.83
80.02
82.24
475,704
-2.11(-2.50%)
Oct 14, 2020
82.19
87.20
79.93
84.35
767,331
+2.88(+3.54%)
Oct 13, 2020
82.51
83.63
80.74
81.47
252,954
-1.40(-1.69%)
Oct 12, 2020
81.93
83.53
79.93
82.87
359,419
+1.95(+2.41%)
Oct 09, 2020
78.26
82.46
78.26
80.92
554,200
+2.87(+3.68%)
Oct 08, 2020
77.49
78.62
75.20
78.05
408,108
+2.15(+2.83%)
Oct 07, 2020
73.76
76.87
73.66
75.90
246,003
+2.99(+4.10%)
Oct 06, 2020
75.00
77.00
72.57
72.91
407,516
-1.54(-2.07%)
Oct 05, 2020
72.32
74.75
71.88
74.45
333,320
+2.94(+4.11%)
Oct 02, 2020
69.82
72.40
69.71
71.51
494,300
-0.04(-0.06%)
Oct 01, 2020
71.46
72.14
69.55
71.55
458,565
+0.98(+1.39%)
Sep 30, 2020
70.70
72.36
70.11
70.57
502,251
+0.56(+0.80%)
Sep 29, 2020
68.78
70.15
67.12
70.01
510,990
+1.22(+1.77%)
Sep 28, 2020
68.75
69.18
66.62
68.79
543,272
+0.87(+1.28%)
Sep 25, 2020
65.65
68.20
64.20
67.92
366,600
+3.13(+4.83%)
Sep 24, 2020
64.02
66.31
63.15
64.79
640,924
-0.01(-0.02%)
Sep 23, 2020
68.23
70.00
64.34
64.80
433,460
-3.94(-5.73%)
Sep 22, 2020
67.00
69.58
64.63
68.74
759,292
+3.10(+4.72%)
Sep 21, 2020
63.84
65.95
63.00
65.64
668,884
+0.12(+0.18%)
Sep 18, 2020
63.71
65.60
62.89
65.52
1,852,600
+1.27(+1.98%)
Sep 17, 2020
66.86
68.06
63.53
64.25
1,800,865
-7.90(-10.95%)
Sep 16, 2020
72.01
74.34
70.61
72.15
240,485
-0.12(-0.17%)
Sep 15, 2020
74.44
76.48
71.70
72.27
296,693
-1.13(-1.54%)
Sep 14, 2020
67.60
73.90
67.21
73.40
528,931
+7.16(+10.81%)
Sep 11, 2020
69.85
69.85
65.50
66.24
399,800
-3.35(-4.81%)
Sep 10, 2020
70.32
74.54
68.46
69.59
503,523
+0.07(+0.10%)
Sep 09, 2020
70.28
70.84
68.41
69.52
345,836
+0.69(+1.00%)
Sep 08, 2020
67.74
70.88
67.45
68.83
354,464
-1.26(-1.80%)
Sep 04, 2020
73.12
74.00
67.58
70.09
533,400
-3.21(-4.38%)
Sep 03, 2020
79.00
79.00
71.43
73.30
465,119
-4.52(-5.81%)
Sep 02, 2020
79.95
80.35
77.24
77.82
471,212
-1.94(-2.43%)
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
.