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 (%)
May 31, 2023
5.500
5.670
5.157
5.170
482,474
-0.38(-6.85%)
May 30, 2023
5.880
6.015
5.450
5.550
375,683
-0.20(-3.48%)
May 26, 2023
5.320
5.780
5.230
5.750
403,539
+0.43(+8.08%)
May 25, 2023
5.660
5.700
5.275
5.320
363,979
-0.33(-5.84%)
May 24, 2023
5.680
5.800
5.430
5.650
402,505
-0.13(-2.25%)
May 23, 2023
5.700
6.330
5.700
5.780
662,471
+0.08(+1.40%)
May 22, 2023
5.100
5.780
5.040
5.700
715,933
+0.64(+12.65%)
May 19, 2023
5.500
5.555
4.940
5.060
716,177
-0.36(-6.64%)
May 18, 2023
5.460
5.780
5.260
5.420
783,726
-0.05(-0.91%)
May 17, 2023
5.310
5.620
5.230
5.470
660,326
+0.18(+3.40%)
May 16, 2023
5.600
5.600
5.160
5.290
671,792
-0.43(-7.52%)
May 15, 2023
5.680
5.840
5.490
5.720
708,731
+0.10(+1.78%)
May 12, 2023
5.990
6.090
5.511
5.620
673,302
-0.34(-5.70%)
May 11, 2023
6.220
6.500
5.950
5.960
627,114
-0.25(-4.03%)
May 10, 2023
5.940
6.390
5.872
6.210
983,030
+0.46(+8.00%)
May 09, 2023
5.780
5.880
5.465
5.750
908,753
-0.06(-1.03%)
May 08, 2023
6.030
6.170
5.415
5.810
1,412,320
-0.22(-3.65%)
May 05, 2023
6.790
7.040
5.600
6.030
3,720,728
-2.26(-27.26%)
May 04, 2023
8.120
8.330
7.740
8.290
1,143,830
+0.14(+1.72%)
May 03, 2023
8.510
8.640
8.150
8.150
1,382,197
-0.10(-1.21%)
May 02, 2023
8.150
8.590
8.000
8.250
1,711,061
-0.01(-0.12%)
May 01, 2023
7.350
8.855
7.170
8.260
4,296,195
+1.77(+27.27%)
Apr 28, 2023
6.470
6.730
6.250
6.490
595,093
+0.01(+0.15%)
Apr 27, 2023
6.250
6.530
6.190
6.480
536,522
+0.39(+6.40%)
Apr 26, 2023
5.850
6.195
5.840
6.090
732,291
+0.30(+5.18%)
Apr 25, 2023
6.000
6.270
5.770
5.790
1,008,734
-0.27(-4.46%)
Apr 24, 2023
6.490
6.675
6.035
6.060
624,059
-0.44(-6.77%)
Apr 21, 2023
6.730
6.970
6.430
6.500
1,139,630
-0.24(-3.56%)
Apr 20, 2023
7.300
7.464
6.725
6.740
1,624,885
-0.73(-9.77%)
Apr 19, 2023
6.830
7.565
6.700
7.470
1,641,427
+0.46(+6.56%)
Apr 18, 2023
6.840
7.040
6.600
7.010
978,149
+0.33(+4.94%)
Apr 17, 2023
6.380
6.740
6.170
6.680
831,053
+0.26(+4.05%)
Apr 14, 2023
6.790
7.010
6.335
6.420
1,189,587
-0.42(-6.14%)
Apr 13, 2023
6.130
7.055
6.100
6.840
2,379,688
+0.84(+14.00%)
Apr 12, 2023
6.430
6.640
5.945
6.000
1,623,749
-0.28(-4.46%)
Apr 11, 2023
5.990
6.700
5.990
6.280
2,863,153
+0.26(+4.32%)
Apr 10, 2023
5.790
6.270
5.560
6.020
3,604,433
+0.05(+0.92%)
Apr 06, 2023
4.840
6.200
4.700
5.965
8,408,954
+1.12(+23.24%)
Apr 05, 2023
5.880
5.980
4.610
4.840
6,686,016
-1.40(-22.44%)
Apr 04, 2023
4.800
6.770
4.330
6.240
71,399,328
+2.79(+80.87%)
Apr 03, 2023
3.350
3.490
3.260
3.450
976,343
+0.06(+1.62%)
Mar 31, 2023
3.000
3.410
2.970
3.395
824,310
+0.42(+14.31%)
Mar 30, 2023
2.930
3.048
2.810
2.970
716,884
+0.12(+4.21%)
Mar 29, 2023
2.680
2.965
2.595
2.850
1,167,581
+0.25(+9.62%)
Mar 28, 2023
2.640
2.708
2.590
2.600
805,952
-0.04(-1.52%)
Mar 27, 2023
2.700
2.780
2.610
2.640
985,808
-0.03(-1.12%)
Mar 24, 2023
2.950
2.990
2.570
2.670
1,130,024
-0.14(-4.98%)
Mar 23, 2023
2.970
3.100
2.610
2.810
1,243,920
-0.15(-5.07%)
Mar 22, 2023
3.520
3.670
2.940
2.960
942,829
-0.53(-15.19%)
Mar 21, 2023
3.070
3.770
3.060
3.490
1,740,240
+0.51(+17.11%)
Mar 20, 2023
3.190
3.210
2.975
2.980
918,662
-0.14(-4.49%)
Mar 17, 2023
3.310
3.320
3.074
3.120
1,025,867
-0.25(-7.42%)
Mar 16, 2023
3.330
3.490
3.220
3.370
753,869
-0.02(-0.59%)
Mar 15, 2023
3.500
3.550
3.310
3.390
724,551
-0.24(-6.61%)
Mar 14, 2023
3.930
4.060
3.505
3.630
692,022
-0.11(-2.94%)
Mar 13, 2023
3.810
3.960
3.530
3.740
658,462
+0.00(+0.00%)
Mar 10, 2023
4.110
4.150
3.545
3.740
983,087
-0.41(-9.88%)
Mar 09, 2023
4.620
4.620
4.110
4.150
875,079
-0.40(-8.79%)
Mar 08, 2023
4.740
4.770
4.370
4.550
650,695
-0.19(-4.01%)
Mar 07, 2023
4.970
4.990
4.711
4.740
329,587
-0.20(-4.05%)
Mar 06, 2023
5.010
5.200
4.865
4.940
365,443
-0.09(-1.79%)
Mar 03, 2023
4.890
5.180
4.761
5.030
557,353
+0.17(+3.50%)
Mar 02, 2023
4.530
5.200
3.850
4.860
2,210,311
-0.46(-8.65%)
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
.