Indicators

Cardlytics Inc (NQ: CDLX )

9.270 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.08	36.66	33.85	34.13	395,276	-1.35(-3.80%)
Apr 28, 2022	34.16	36.32	33.28	35.48	357,815	+2.00(+5.97%)
Apr 27, 2022	36.13	36.36	32.97	33.48	450,409	-2.69(-7.44%)
Apr 26, 2022	37.86	38.13	35.90	36.17	481,895	-2.64(-6.80%)
Apr 25, 2022	38.21	39.31	37.09	38.81	410,963	+0.06(+0.15%)
Apr 22, 2022	40.59	41.38	37.16	38.75	1,153,076	-2.20(-5.37%)
Apr 21, 2022	47.60	49.70	39.07	40.95	685,634	-5.52(-11.88%)
Apr 20, 2022	48.96	48.98	45.78	46.47	307,458	-2.47(-5.05%)
Apr 19, 2022	46.32	50.37	45.41	48.94	243,407	+2.55(+5.50%)
Apr 18, 2022	46.77	47.59	44.45	46.39	323,946	-0.80(-1.70%)
Apr 14, 2022	48.87	49.98	46.57	47.19	251,008	-1.24(-2.56%)
Apr 13, 2022	48.00	48.59	46.29	48.43	164,770	+1.25(+2.65%)
Apr 12, 2022	48.50	49.88	46.20	47.18	159,282	-0.15(-0.32%)
Apr 11, 2022	46.75	48.94	45.69	47.33	177,416	-0.32(-0.67%)
Apr 08, 2022	49.17	50.06	47.29	47.65	198,499	-1.97(-3.97%)
Apr 07, 2022	51.37	51.73	48.01	49.62	214,618	-1.71(-3.33%)
Apr 06, 2022	53.09	54.04	50.35	51.33	270,208	-2.77(-5.12%)
Apr 05, 2022	58.85	58.85	53.47	54.10	252,076	-3.76(-6.50%)
Apr 04, 2022	55.72	58.26	55.57	57.86	333,525	+2.36(+4.25%)

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.