Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curiositystream Inc (NQ: CURI )

1.170 -0.030 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.847 6.103 5.788 5.828 661,179 -0.04(-0.67%)
Dec 30, 2021 5.494 5.985 5.489 5.867 666,401 +0.29(+5.29%)
Dec 29, 2021 5.857 5.897 5.537 5.572 738,892 -0.30(-5.18%)
Dec 28, 2021 6.034 6.172 5.839 5.877 673,769 -0.24(-3.86%)
Dec 27, 2021 6.182 6.368 6.054 6.113 657,994 -0.22(-3.42%)
Dec 23, 2021 6.162 6.614 6.024 6.329 799,061 +0.13(+2.06%)
Dec 22, 2021 5.779 6.319 5.776 6.201 1,046,709 +0.32(+5.52%)
Dec 21, 2021 5.602 6.014 5.494 5.877 1,884,086 +0.28(+4.91%)
Dec 20, 2021 5.995 6.103 5.474 5.602 1,828,906 -0.50(-8.21%)
Dec 17, 2021 5.837 6.339 5.811 6.103 1,862,737 +0.08(+1.31%)
Dec 16, 2021 6.280 6.358 5.867 6.024 464,204 -0.16(-2.54%)
Dec 15, 2021 6.044 6.221 5.847 6.182 480,505 +0.10(+1.62%)
Dec 14, 2021 6.162 6.191 5.965 6.083 708,224 -0.10(-1.59%)
Dec 13, 2021 6.349 6.378 6.029 6.182 383,075 -0.21(-3.23%)
Dec 10, 2021 6.860 6.897 6.339 6.388 424,863 -0.18(-2.69%)
Dec 09, 2021 6.820 6.850 6.526 6.565 501,434 -0.29(-4.16%)
Dec 08, 2021 6.899 6.997 6.771 6.850 580,416 +0.01(+0.14%)
Dec 07, 2021 6.850 7.096 6.815 6.840 374,905 +0.13(+1.90%)
Dec 06, 2021 6.427 6.771 6.191 6.712 412,778 +0.22(+3.33%)
Dec 03, 2021 6.712 6.712 6.368 6.496 617,664 -0.20(-2.94%)
Dec 02, 2021 6.683 6.830 6.408 6.693 809,150 +0.08(+1.19%)
Dec 01, 2021 7.292 7.322 6.604 6.614 813,158 -0.51(-7.17%)
Nov 30, 2021 6.968 7.135 6.702 7.125 820,216 +0.02(+0.28%)
Nov 29, 2021 7.312 7.312 6.928 7.105 534,967 -0.14(-1.90%)
Nov 26, 2021 7.253 7.371 7.046 7.243 362,637 -0.29(-3.91%)
Nov 24, 2021 7.567 7.656 7.361 7.538 293,337 +0.00(+0.00%)
Nov 23, 2021 7.666 7.882 7.322 7.538 786,244 -0.19(-2.42%)
Nov 22, 2021 7.882 7.892 7.636 7.724 906,702 -0.17(-2.12%)
Nov 19, 2021 8.157 8.353 7.833 7.892 609,139 -0.31(-3.83%)
Nov 18, 2021 8.511 8.232 8.079 8.206 768,983 -0.29(-3.36%)
Nov 17, 2021 8.658 8.664 8.403 8.491 441,165 -0.25(-2.81%)
Nov 16, 2021 8.855 8.872 8.619 8.737 427,676 -0.20(-2.20%)
Nov 15, 2021 8.697 9.061 8.658 8.933 486,825 +0.27(+3.06%)
Nov 12, 2021 8.619 8.806 8.452 8.668 402,767 +0.12(+1.38%)
Nov 11, 2021 8.579 8.955 8.511 8.550 480,995 +0.06(+0.69%)
Nov 10, 2021 9.120 8.491 1,546,345 -0.75(-8.09%)
Nov 09, 2021 9.818 9.877 9.208 9.238 747,308 -0.27(-2.79%)
Nov 08, 2021 9.346 9.700 9.248 9.503 593,779 +0.27(+2.87%)
Nov 05, 2021 9.149 9.415 9.022 9.238 518,889 +0.10(+1.08%)
Nov 04, 2021 9.729 9.794 9.091 9.140 681,637 -0.60(-6.16%)
Nov 03, 2021 9.661 9.887 9.582 9.739 492,951 -0.02(-0.20%)
Nov 02, 2021 9.828 9.896 9.621 9.759 596,113 -0.09(-0.90%)
Nov 01, 2021 9.769 9.798 9.798 9.847 530,681 +0.05(+0.50%)
Oct 29, 2021 9.906 10.27 9.759 9.798 486,500 -0.03(-0.30%)
Oct 28, 2021 9.808 10.09 9.710 9.828 762,238 +0.11(+1.11%)
Oct 27, 2021 10.08 10.36 9.719 9.719 576,060 -0.40(-3.98%)
Oct 26, 2021 10.23 10.12 324,505 -0.09(-0.87%)
Oct 25, 2021 10.24 10.41 10.11 10.21 205,573 +0.03(+0.29%)
Oct 22, 2021 10.11 10.27 9.896 10.18 239,930 -0.03(-0.29%)
Oct 21, 2021 10.32 10.53 10.10 10.21 296,117 -0.18(-1.70%)
Oct 20, 2021 10.32 10.61 10.15 10.39 205,785 +0.06(+0.57%)
Oct 19, 2021 10.63 10.76 10.27 10.33 692,888 -0.19(-1.78%)
Oct 18, 2021 10.33 10.64 10.23 10.52 274,601 +0.00(+0.00%)
Oct 15, 2021 10.63 10.76 10.45 10.52 225,902 +0.00(+0.00%)
Oct 14, 2021 10.49 10.68 10.39 10.52 221,575 +0.14(+1.33%)
Oct 13, 2021 10.18 10.40 9.946 10.38 274,277 +0.31(+3.13%)
Oct 12, 2021 9.906 10.10 9.887 10.06 209,409 +0.20(+1.99%)
Oct 11, 2021 9.926 10.20 9.847 9.867 280,376 -0.07(-0.69%)
Oct 08, 2021 10.43 10.43 9.847 9.936 378,803 -0.50(-4.80%)
Oct 07, 2021 10.60 10.71 10.40 10.44 194,064 -0.03(-0.28%)
Oct 06, 2021 10.11 10.56 10.05 10.47 323,092 +0.10(+0.95%)
Oct 05, 2021 9.955 10.38 9.690 10.37 326,469 +0.42(+4.25%)
Oct 04, 2021 10.50 10.56 9.867 9.946 409,545 -0.64(-6.04%)
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.