Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cardlytics Inc (NQ: CDLX )

9.320 +0.100 (+1.08%)

Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cardlytics Inc (NQ: CDLX )

Historical Prices