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
)
15.02
+1.05 (+7.52%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 3, 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 (%)
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%)
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
.