Hot Features
프리미엄
Cardlytics Inc (CDLX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1499 | 4.19887955182 | 3.57 | 3.96 | 3.385 | 764047 | 3.67119926 | CS |
| 4 | -0.1201 | -3.12760416667 | 3.84 | 4.24 | 3.385 | 684891 | 3.84500182 | CS |
| 12 | 0.3799 | 11.374251497 | 3.34 | 5.245 | 3.01 | 764212 | 3.89918478 | CS |
| 26 | -4.2801 | -53.50125 | 8 | 9.4799 | 2.8901 | 965401 | 4.44678638 | CS |
| 52 | -5.2601 | -58.5757238307 | 8.98 | 20.52 | 2.8901 | 1157468 | 8.43615498 | CS |
| 156 | -61.2501 | -94.2744343543 | 64.97 | 73.41 | 2.57 | 964822 | 11.25176141 | CS |
| 260 | -56.0801 | -93.7794314381 | 59.8 | 161.47 | 2.57 | 798772 | 31.09724787 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.71 | 0.16 | 4.51 | 3.47 | 3.725 | 3.44 | 981965 |
| 1734651300 | 3.55 | 0.02 | 0.57 | 3.57 | 3.65 | 3.385 | 918539 |
| 1734564900 | 3.53 | -0.31 | -8.07 | 3.9 | 3.95 | 3.47 | 832016 |
| 1734478500 | 3.84 | 0.07 | 1.86 | 3.75 | 3.96 | 3.675 | 687924 |
| 1734392100 | 3.77 | 0.04 | 1.07 | 3.7 | 3.795 | 3.5 | 785901 |
| 1734132900 | 3.73 | 0.15 | 4.19 | 3.57 | 3.76 | 3.475 | 595853 |
| 1734046500 | 3.58 | -0.35 | -8.91 | 3.93 | 3.941 | 3.53 | 999847 |
| 1733960100 | 3.93 | -0.12 | -2.96 | 4.13 | 4.13 | 3.91 | 511297 |
| 1733873700 | 4.05 | 0.19 | 4.92 | 3.86 | 4.0599999 | 3.765 | 587137 |
| 1733787300 | 3.86 | -0.09 | -2.28 | 3.95 | 4.24 | 3.84 | 677418 |
| 1733528100 | 3.95 | 0.12 | 3.13 | 3.83 | 3.965 | 3.7814 | 438536 |
| 1733441700 | 3.83 | 0.01 | 0.26 | 3.84 | 3.98 | 3.78 | 460665 |
| 1733355300 | 3.82 | -0.1 | -2.55 | 3.87 | 4.08 | 3.725 | 872306 |
| 1733268900 | 3.92 | -0.17 | -4.16 | 4.08 | 4.095 | 3.875 | 782881 |
| 1733182500 | 4.09 | 0.02 | 0.49 | 4.08 | 4.2 | 3.995 | 1006852 |
| 1732917840 | 4.07 | 0.1 | 2.52 | 4.0199999 | 4.22 | 4 | 377124 |
| 1732750500 | 3.97 | 0.03 | 0.76 | 3.9 | 4.04 | 3.83 | 470377 |
| 1732664100 | 3.94 | -0.08 | -1.99 | 4 | 4.17 | 3.91 | 1084905 |
| 1732577700 | 4.0199999 | 0.09 | 2.29 | 3.97 | 4.18 | 3.96 | 542439 |
| 1732318500 | 3.93 | 0.13 | 3.42 | 3.84 | 4.045 | 3.81 | 532899 |
| 1732232100 | 3.8 | 0.13 | 3.54 | 3.69 | 3.855 | 3.54 | 530858 |
| 1732145700 | 3.67 | 0.16 | 4.56 | 3.53 | 3.79 | 3.49 | 526571 |
| 1732059300 | 3.51 | 0.07 | 2.03 | 3.42 | 3.59 | 3.38 | 479437 |
| 1731972900 | 3.44 | 0.06 | 1.78 | 3.38 | 3.56 | 3.35 | 729851 |
| 1731713700 | 3.38 | -0.22 | -5.98 | 3.61 | 3.62 | 3.315 | 1038456 |
| 1731627300 | 3.595 | -0.27 | -6.87 | 3.85 | 3.9 | 3.595 | 737686 |
| 1731540900 | 3.86 | -0.37 | -8.75 | 4.25 | 4.3376 | 3.8 | 957619 |
| 1731454500 | 4.23 | -0.32 | -7.03 | 4.49 | 4.575 | 4.16 | 880917 |
| 1731368100 | 4.55 | 0.18 | 4.12 | 4.44 | 4.8099999 | 4.35 | 997985 |
| 1731108900 | 4.37 | 0.3 | 7.37 | 4.17 | 4.69 | 4.0564 | 1752081 |
| 1731022500 | 4.07 | -1.14 | -21.88 | 3.64 | 4.16 | 3.53 | 3231255 |
| 1730936100 | 5.21 | 0.52 | 11.09 | 4.8 | 5.245 | 4.72 | 2313419 |
| 1730849700 | 4.69 | 0.5 | 11.93 | 4.25 | 4.735 | 4.19 | 1074032 |
| 1730763300 | 4.19 | 0.01 | 0.24 | 4.23 | 4.3072 | 3.98 | 605833 |
| 1730500500 | 4.18 | -0.13 | -3.02 | 4.35 | 4.455 | 4.085 | 777442 |
| 1730414100 | 4.3099999 | 0.17 | 4.11 | 4.15 | 4.33 | 4.075 | 487043 |
| 1730327700 | 4.14 | 0.15 | 3.76 | 4.03 | 4.32 | 3.998 | 618362 |
| 1730241300 | 3.99 | -0.05 | -1.24 | 4.03 | 4.065 | 3.93 | 336511 |
| 1730154900 | 4.04 | 0.16 | 4.12 | 3.91 | 4.1 | 3.87 | 533526 |
| 1729895700 | 3.88 | 0.1 | 2.65 | 3.85 | 3.9569 | 3.8058 | 271915 |
| 1729809300 | 3.78 | -0.05 | -1.31 | 3.86 | 3.98 | 3.74 | 394263 |
| 1729722900 | 3.83 | -0.09 | -2.30 | 3.86 | 4 | 3.685 | 1015038 |
| 1729636500 | 3.92 | -0.16 | -3.92 | 4.08 | 4.08 | 3.88 | 926842 |
| 1729550100 | 4.08 | 0.11 | 2.64 | 3.95 | 4.08 | 3.81 | 775238 |
| 1729290900 | 3.975 | 0.02 | 0.63 | 3.98 | 4.0599999 | 3.82 | 736114 |
| 1729204500 | 3.95 | 0.11 | 2.86 | 3.85 | 3.97 | 3.73 | 756292 |
| 1729118100 | 3.84 | 0.07 | 1.72 | 3.77 | 3.84 | 3.65 | 295070 |
| 1729031700 | 3.775 | 0 | 0.13 | 3.76 | 3.82 | 3.7 | 505775 |
| 1728945300 | 3.77 | 0.18 | 5.01 | 3.63 | 3.865 | 3.61 | 951949 |
| 1728686100 | 3.59 | 0.37 | 11.49 | 3.25 | 3.61 | 3.24 | 640961 |
| 1728599700 | 3.22 | -0.04 | -1.23 | 3.21 | 3.25 | 3.1 | 449753 |
| 1728513300 | 3.2599999 | 0.1 | 3.16 | 3.18 | 3.37 | 3.11 | 466578 |
| 1728426900 | 3.16 | 0.01 | 0.32 | 3.15 | 3.215 | 3.11 | 567665 |
| 1728340500 | 3.15 | -0.14 | -4.26 | 3.29 | 3.31 | 3.114 | 400182 |
| 1728081300 | 3.29 | 0.23 | 7.52 | 3.12 | 3.35 | 3.09 | 896059 |
| 1727994900 | 3.06 | -0.01 | -0.33 | 3.07 | 3.1549999 | 3.0099999 | 596536 |
| 1727908500 | 3.07 | -0.04 | -1.29 | 3.11 | 3.145 | 3.05 | 512926 |
| 1727822100 | 3.11 | -0.09 | -2.81 | 3.23 | 3.25 | 3.08 | 1252027 |
| 1727735700 | 3.2 | -0.06 | -1.84 | 3.24 | 3.41 | 3.16 | 533032 |
| 1727476500 | 3.2599999 | -0.03 | -0.91 | 3.34 | 3.41 | 3.19 | 601800 |
| 1727390100 | 3.29 | -0.03 | -0.90 | 3.38 | 3.4699 | 3.21 | 714065 |
| 1727303700 | 3.32 | -0.03 | -0.90 | 3.36 | 3.3999 | 3.2799999 | 497375 |
| 1727217300 | 3.35 | -0.04 | -1.18 | 3.36 | 3.4 | 3.265 | 592073 |
| 1727130900 | 3.39 | -0.28 | -7.63 | 3.67 | 3.67 | 3.37 | 773852 |
