Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cardlytics Inc | CDLX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.98 | 7.54% | 13.97 | 16:49:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.30 | 13.13 | 14.39 | 13.97 | 12.99 |
CDLX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.305 | 14.39 | 11.22 | 12.44 | 705,676 | 2.67 | 23.57% |
| 1 Month | 13.55 | 15.23 | 11.22 | 12.97 | 894,452 | 0.42 | 3.10% |
| 3 Months | 6.17 | 20.52 | 6.00 | 13.03 | 1,698,485 | 7.80 | 126.42% |
| 6 Months | 12.79 | 20.52 | 5.71 | 11.05 | 1,266,759 | 1.18 | 9.23% |
| 1 Year | 8.15 | 20.52 | 4.9401 | 10.88 | 994,837 | 5.82 | 71.41% |
| 3 Years | 137.99 | 138.11 | 2.57 | 21.20 | 825,921 | -124.02 | -89.88% |
| 5 Years | 15.52 | 161.47 | 2.57 | 36.49 | 718,376 | -1.55 | -9.99% |
CDLX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 13.97 | 0.98 | 7.54% | 13.30 | 14.39 | 13.13 | 982,657 |
| May 01 2024 | 12.99 | 0.74 | 6.04% | 12.35 | 13.60 | 12.33 | 743,435 |
| Apr 30 2024 | 12.25 | -0.70 | -5.41% | 12.60 | 12.77 | 12.1037 | 703,212 |
| Apr 29 2024 | 12.95 | 0.64 | 5.20% | 12.43 | 12.97 | 12.36 | 726,362 |
| Apr 26 2024 | 12.31 | 0.73 | 6.26% | 11.53 | 12.32 | 11.3031 | 721,498 |
| Apr 25 2024 | 11.585 | 0.07 | 0.56% | 11.15 | 11.75 | 11.13 | 653,444 |
| Apr 24 2024 | 11.52 | -0.85 | -6.87% | 12.26 | 12.558 | 11.505 | 813,084 |
| Apr 23 2024 | 12.37 | -0.21 | -1.67% | 12.50 | 13.14 | 12.35 | 548,487 |
| Apr 22 2024 | 12.58 | 0.36 | 2.95% | 12.54 | 12.74 | 11.71 | 782,831 |
| Apr 19 2024 | 12.22 | 0.28 | 2.35% | 11.81 | 12.22 | 11.69 | 825,865 |
| Apr 18 2024 | 11.94 | -0.24 | -1.97% | 12.05 | 12.35 | 11.84 | 649,794 |
| Apr 17 2024 | 12.18 | -0.23 | -1.85% | 12.59 | 12.59 | 11.842 | 865,897 |
| Apr 16 2024 | 12.41 | -0.73 | -5.56% | 12.87 | 13.31 | 12.33 | 942,971 |
| Apr 15 2024 | 13.14 | -0.43 | -3.17% | 13.61 | 13.77 | 13.0266 | 1,070,861 |
| Apr 12 2024 | 13.57 | -0.81 | -5.63% | 14.18 | 14.23 | 13.55 | 648,495 |
| Apr 11 2024 | 14.38 | 1.06 | 7.96% | 13.42 | 14.56 | 13.10 | 995,929 |
| Apr 10 2024 | 13.32 | -1.00 | -6.98% | 13.97 | 14.28 | 13.15 | 1,629,114 |
| Apr 09 2024 | 14.32 | 0.31 | 2.21% | 14.17 | 15.23 | 14.015 | 1,556,077 |
| Apr 08 2024 | 14.01 | 0.34 | 2.49% | 13.78 | 14.3689 | 13.67 | 766,161 |
| Apr 05 2024 | 13.67 | 0.60 | 4.59% | 13.47 | 13.85 | 13.00 | 805,023 |
| Apr 04 2024 | 13.07 | -0.24 | -1.80% | 13.55 | 14.07 | 12.89 | 1,638,726 |
| Apr 03 2024 | 13.31 | -0.34 | -2.49% | 13.40 | 13.675 | 12.94 | 1,708,894 |
