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 )

11.90 -0.04 (-0.34%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	12.05	12.35	11.84	11.94	649,794	-0.24(-1.97%)
Apr 17, 2024	12.59	12.59	11.84	12.18	865,897	-0.23(-1.85%)
Apr 16, 2024	12.87	13.31	12.33	12.41	942,971	-0.73(-5.56%)
Apr 15, 2024	13.61	13.77	13.03	13.14	1,070,894	-0.43(-3.17%)
Apr 12, 2024	14.18	14.23	13.55	13.57	650,480	-0.81(-5.63%)
Apr 11, 2024	13.42	14.56	13.10	14.38	995,929	+1.06(+7.96%)
Apr 10, 2024	13.97	14.28	13.15	13.32	1,629,617	-1.00(-6.98%)
Apr 09, 2024	14.17	15.23	14.02	14.32	1,556,077	+0.31(+2.21%)
Apr 08, 2024	13.78	14.37	13.67	14.01	766,165	+0.34(+2.49%)
Apr 05, 2024	13.47	13.85	13.00	13.67	805,070	+0.60(+4.59%)
Apr 04, 2024	13.55	14.07	12.89	13.07	1,639,296	-0.24(-1.80%)
Apr 03, 2024	13.40	13.68	12.94	13.31	1,708,905	-0.34(-2.49%)
Apr 02, 2024	14.00	14.41	13.40	13.65	1,614,585	-0.81(-5.60%)
Apr 01, 2024	14.67	14.91	14.21	14.46	911,023	-0.03(-0.21%)
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%)

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