Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

CARDLYTICS, INC.

(CDLX)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 10/18 04:00:00 pm
10/12/2021 10/13/2021 10/14/2021 10/15/2021 10/18/2021 Date
82.3(c) 82.65(c) 84.89(c) 84.18(c) 82.98(c) Last
+2.06% +0.43% +2.71% -0.84% -1.43% Change
175 304 174 962 214 997 204 708 140 166 Volume
80.55 83.48 84.17 86.5 83.26 Open
83.54 83.71 85.96 86.595 84.62 High
80.5124 81.83 83.99 84.07 82.98 Low
Capitalization
Number of securities 33 040 112
Capitalization (USD) 2 781 316 628
Volumes Nasdaq
Session volume 140 166
Avg. Volume 20 sessions 282 005
Volume ratio 0.50
Session exchange 11 630 975$
Avg. Exchange 20 sessions 23 400 787$
Swapped fund session 0.42%
Price-change End-of-day data
5-day price change +2.90%
Change as of January 1 -41.88%
1-year price change +3.23%
10-year price change N/A
Extremes Nasdaq
10-year High (02/16/2021) 161.47
10-year Low (12/31/2018) 9.8
Indicators Nasdaq
STIM
RSI 14 days 45.06
MA20 86.23
MA50 87.23
MA100 102.12
MA20 / Price -3.92%
MA50 / Price -5.12%
MA100 / Price -23.07%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 82.98 15489
03:59:58 pm 83 100
03:59:58 pm 82.99 100
03:59:57 pm 82.99 100
03:59:57 pm 82.99 100
03:59:56 pm 82.99 100
03:59:56 pm 83 400
03:59:56 pm 83 100
03:59:56 pm 83 100
03:59:56 pm 83 100
03:59:53 pm 83.01 100
03:59:53 pm 83.04 100
03:59:53 pm 83.04 100
03:59:53 pm 83.04 100
03:59:53 pm 83.05 100
03:59:53 pm 83.05 200
03:59:53 pm 83.05 100
03:59:53 pm 83.05 200
03:59:53 pm 83.05 500
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for CARDLYTICS, INC.
Daily chart CARDLYTICS, INC.
Duration : Period :
Cardlytics, Inc. Technical Analysis Chart | CDLX | US14161W1053 | MarketScreener