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

Curiositystream Inc (NQ: CURI )

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 3.882 4.354 652,990 +0.50(+13.01%)
Jan 28, 2022 3.764 3.872 3.587 3.852 454,128 +0.17(+4.53%)
Jan 27, 2022 3.882 3.930 3.666 3.685 438,948 -0.13(-3.35%)
Jan 26, 2022 4.078 4.196 3.784 3.813 623,789 -0.18(-4.43%)
Jan 25, 2022 4.019 4.157 3.843 3.990 561,159 -0.10(-2.40%)
Jan 24, 2022 3.872 4.118 3.690 4.088 1,063,034 +0.06(+1.46%)
Jan 21, 2022 4.314 4.373 4.010 4.029 916,501 -0.44(-9.89%)
Jan 20, 2022 4.757 4.914 4.462 4.472 620,692 -0.26(-5.41%)
Jan 19, 2022 4.963 4.963 4.673 4.727 473,361 -0.19(-3.80%)
Jan 18, 2022 5.238 5.287 4.835 4.914 795,445 -0.46(-8.59%)
Jan 14, 2022 5.376 0 -0.15(-2.67%)
Jan 13, 2022 5.651 5.779 5.494 5.523 372,276 -0.15(-2.60%)
Jan 12, 2022 5.759 5.946 5.618 5.671 361,392 -0.01(-0.17%)
Jan 11, 2022 5.435 5.715 5.415 5.680 279,853 +0.21(+3.77%)
Jan 10, 2022 5.700 5.739 5.376 5.474 753,176 -0.29(-5.11%)
Jan 07, 2022 5.779 5.995 5.715 5.769 352,704 +0.01(+0.17%)
Jan 06, 2022 5.651 5.956 5.592 5.759 711,161 +0.11(+1.91%)
Jan 05, 2022 5.887 5.975 5.631 5.651 526,980 -0.20(-3.36%)
Jan 04, 2022 6.093 6.103 5.759 5.847 545,891 -0.20(-3.25%)
Jan 03, 2022 5.867 6.211 5.847 6.044 521,966 +0.22(+3.71%)
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%)
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.