Italia markets close in 3 hours 2 minutes

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,18-0,23 (-1,85%)
Alla chiusura: 04:00PM EDT
12,18 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202412,5912,5911,8412,1812,18865.900
16 apr 202412,8713,3112,3312,4112,41943.000
15 apr 202413,6113,7713,0313,1413,141.070.800
12 apr 202414,1814,2313,5513,5713,57648.500
11 apr 202413,4214,5613,1014,3814,38995.900
10 apr 202413,9714,2813,1513,3213,321.629.600
09 apr 202414,1715,2314,0214,3214,321.556.100
08 apr 202413,7814,3713,6714,0114,01767.200
05 apr 202413,4713,8513,0013,6713,67805.000
04 apr 202413,5514,0712,8913,0713,071.639.300
03 apr 202413,4013,6812,9413,3113,311.708.900
02 apr 202414,0014,4113,4013,6513,651.614.600
01 apr 202414,6714,9114,2014,4614,46911.000
28 mar 202414,6615,7913,8014,4914,493.436.100
27 mar 202413,5514,9013,2414,6414,646.374.900
26 mar 202415,7416,3112,0213,6013,6016.282.900
25 mar 202416,0020,5216,0020,2520,253.068.900
22 mar 202415,8716,8915,7715,9015,901.703.200
21 mar 202415,4016,2515,0515,2415,242.168.000
20 mar 202414,3615,5714,0315,2115,212.407.000
19 mar 202413,3414,6512,9014,1014,103.073.700
18 mar 202414,5014,6412,7113,0613,064.510.100
15 mar 202412,5014,7511,8014,5014,5018.875.400
14 mar 20248,458,607,948,198,191.166.100
13 mar 20248,548,888,498,608,60544.800
12 mar 20248,598,678,188,658,65423.900
11 mar 20248,008,607,958,498,49901.900
08 mar 20247,618,357,617,937,93721.000
07 mar 20247,027,436,957,427,42413.200
06 mar 20247,237,306,866,946,94443.100
05 mar 20247,547,557,077,107,10413.600
04 mar 20248,398,487,657,677,67498.500
01 mar 20248,288,558,018,398,39474.900
29 feb 20248,218,568,108,298,29671.300
28 feb 20248,068,237,807,957,95908.200
27 feb 20247,288,287,228,188,18881.100
26 feb 20246,967,286,917,107,10844.000
23 feb 20247,037,136,766,956,95647.700
22 feb 20246,967,096,737,067,06700.900
21 feb 20246,367,186,216,876,871.573.500
20 feb 20246,436,486,286,416,41334.100
16 feb 20246,636,756,436,606,60466.800
15 feb 20246,656,996,646,776,77475.400
14 feb 20246,456,596,106,536,53453.100
13 feb 20246,076,496,006,256,25616.500
12 feb 20246,356,806,326,706,70542.700
09 feb 20246,356,446,006,326,32646.400
08 feb 20246,176,506,146,316,31726.700
07 feb 20246,656,656,056,166,16847.900
06 feb 20246,957,136,306,606,601.173.500
05 feb 20247,317,366,726,936,93630.300
02 feb 20247,487,597,207,517,51688.100
01 feb 20247,858,417,457,647,64912.100
31 gen 20248,048,937,597,647,641.605.000
30 gen 20247,158,727,078,048,042.469.000
29 gen 20247,087,876,707,197,196.261.400
26 gen 20245,996,105,765,775,77365.900
25 gen 20245,996,135,865,995,99483.200
24 gen 20246,566,595,956,066,06542.300
23 gen 20246,776,856,276,306,30447.100
22 gen 20246,416,776,306,606,60670.000
19 gen 20246,216,225,936,176,17610.500
18 gen 20246,566,565,906,146,14654.600
17 gen 20246,286,486,116,446,44411.600
16 gen 20246,776,846,406,576,57509.800
12 gen 20247,277,336,866,916,91423.800
11 gen 20247,127,216,987,147,14271.200
10 gen 20247,057,376,997,187,18396.200
09 gen 20247,247,247,017,037,03355.000
08 gen 20247,087,377,067,267,26327.300
05 gen 20247,257,256,827,037,03917.400
04 gen 20247,687,807,357,397,39560.100
03 gen 20248,388,407,467,807,80909.200
02 gen 20249,079,078,638,908,90482.400
29 dic 20239,329,409,059,219,211.380.100
28 dic 20239,489,689,159,339,33364.500
27 dic 20239,369,629,309,579,57351.200
26 dic 20238,829,388,659,329,32557.600
22 dic 20238,739,198,638,748,74515.500
21 dic 20238,829,128,679,069,06429.200
20 dic 20238,989,228,498,538,531.219.700
19 dic 20238,749,168,609,119,11638.700
18 dic 20238,688,718,228,498,49496.900
15 dic 20239,049,048,548,628,62905.100
14 dic 20238,779,638,758,928,92821.000
13 dic 20238,218,487,548,478,47704.900
12 dic 20238,178,177,788,108,10399.700
11 dic 20238,368,588,158,198,19358.800
08 dic 20238,048,547,918,448,44368.800
07 dic 20238,168,337,958,108,10301.800
06 dic 20238,258,818,128,178,17474.400
05 dic 20238,818,818,018,188,18478.600
04 dic 20238,508,898,378,868,86488.500
01 dic 20237,888,557,798,508,50466.300
30 nov 20238,078,117,657,967,96502.700
29 nov 20237,968,547,857,897,89709.600
28 nov 20237,487,727,247,567,56289.400
27 nov 20237,707,817,447,457,45384.400
24 nov 20237,807,987,707,837,83186.000
22 nov 20237,778,197,707,847,84533.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...