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

Curiositystream Inc (NQ: CURI )

1.830 +0.030 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 1.269 1.346 1.240 1.289 96,134 +0.00(+0.00%)
Nov 29, 2022 1.250 1.308 1.231 1.289 115,085 +0.04(+3.08%)
Nov 28, 2022 1.250 1.279 1.202 1.250 122,011 -0.03(-2.26%)
Nov 25, 2022 1.308 1.327 1.269 1.279 43,837 -0.04(-2.92%)
Nov 23, 2022 1.375 1.404 1.294 1.317 151,943 -0.05(-3.52%)
Nov 22, 2022 1.279 1.414 1.240 1.365 117,441 +0.10(+7.58%)
Nov 21, 2022 1.279 1.308 1.250 1.269 98,494 -0.03(-2.22%)
Nov 18, 2022 1.317 1.337 1.250 1.298 110,244 -0.01(-0.74%)
Nov 17, 2022 1.394 1.394 1.289 1.308 108,542 -0.08(-5.56%)
Nov 16, 2022 1.404 1.423 1.346 1.385 47,851 -0.02(-1.37%)
Nov 15, 2022 1.471 1.510 1.394 1.404 173,680 -0.08(-5.20%)
Nov 14, 2022 1.587 1.635 1.481 1.481 130,585 -0.19(-11.49%)
Nov 11, 2022 1.462 1.673 1.452 1.673 269,573 +0.20(+13.73%)
Nov 10, 2022 1.298 1.500 1.250 1.471 246,964 +0.31(+26.45%)
Nov 09, 2022 1.192 1.202 1.164 1.164 185,221 -0.04(-3.20%)
Nov 08, 2022 1.192 1.202 1.154 1.202 72,634 +0.03(+2.46%)
Nov 07, 2022 1.192 1.202 1.154 1.173 83,523 +0.00(+0.00%)
Nov 04, 2022 1.192 1.202 1.154 1.173 84,642 -0.03(-2.40%)
Nov 03, 2022 1.183 1.212 1.154 1.202 142,400 +0.01(+0.81%)
Nov 02, 2022 1.183 1.221 1.173 1.192 45,077 +0.01(+0.81%)
Nov 01, 2022 1.192 1.260 1.173 1.183 92,908 +0.00(+0.00%)
Oct 31, 2022 1.173 1.231 1.173 1.183 127,046 +0.00(+0.00%)
Oct 28, 2022 1.192 1.212 1.154 1.183 100,159 -0.03(-2.38%)
Oct 27, 2022 1.279 1.279 1.183 1.212 76,154 -0.02(-1.56%)
Oct 26, 2022 1.192 1.317 1.192 1.231 100,441 -0.01(-0.78%)
Oct 25, 2022 1.096 1.250 1.096 1.240 91,444 +0.13(+12.17%)
Oct 24, 2022 1.192 1.240 1.077 1.106 264,710 -0.07(-5.74%)
Oct 21, 2022 1.154 1.221 1.144 1.173 141,099 +0.01(+0.83%)
Oct 20, 2022 1.260 1.317 1.135 1.164 419,529 -0.11(-8.33%)
Oct 19, 2022 1.289 1.337 1.260 1.269 128,034 -0.02(-1.49%)
Oct 18, 2022 1.308 1.320 1.275 1.289 97,077 +0.00(+0.00%)
Oct 17, 2022 1.289 1.337 1.279 1.289 39,440 -0.01(-0.74%)
Oct 14, 2022 1.298 1.317 1.279 1.298 85,942 -0.01(-0.74%)
Oct 13, 2022 1.279 1.346 1.279 1.308 133,461 +0.00(+0.00%)
Oct 12, 2022 1.327 1.336 1.279 1.308 82,899 -0.02(-1.45%)
Oct 11, 2022 1.346 1.365 1.289 1.327 126,347 -0.01(-0.72%)
Oct 10, 2022 1.346 1.375 1.327 1.337 91,268 +0.00(+0.00%)
Oct 07, 2022 1.433 1.433 1.327 1.337 122,328 -0.11(-7.33%)
Oct 06, 2022 1.394 1.500 1.394 1.442 116,509 +0.05(+3.45%)
Oct 05, 2022 1.404 1.433 1.356 1.394 40,777 -0.03(-2.03%)
Oct 04, 2022 1.317 1.433 1.317 1.423 102,212 +0.12(+8.82%)
Oct 03, 2022 1.394 1.423 1.308 1.308 140,742 -0.10(-6.85%)
Sep 30, 2022 1.298 1.510 1.298 1.404 177,658 +0.08(+5.80%)
Sep 29, 2022 1.346 1.346 1.279 1.327 129,485 -0.03(-2.13%)
Sep 28, 2022 1.356 1.404 1.346 1.356 85,916 -0.01(-0.70%)
Sep 27, 2022 1.346 1.423 1.337 1.365 112,797 +0.02(+1.43%)
Sep 26, 2022 1.423 1.500 1.337 1.346 175,893 -0.09(-6.04%)
Sep 23, 2022 1.414 1.471 1.346 1.433 288,939 +0.01(+0.68%)
Sep 22, 2022 1.519 1.519 1.423 1.423 204,439 -0.10(-6.33%)
Sep 21, 2022 1.558 1.558 1.500 1.519 84,218 -0.03(-1.86%)
Sep 20, 2022 1.490 1.577 1.490 1.548 115,246 +0.03(+1.90%)
Sep 19, 2022 1.529 1.547 1.490 1.519 145,292 -0.03(-1.86%)
Sep 16, 2022 1.596 1.596 1.539 1.548 203,117 -0.09(-5.29%)
Sep 15, 2022 1.577 1.654 1.577 1.635 91,567 +0.07(+4.29%)
Sep 14, 2022 1.587 1.615 1.519 1.567 123,898 -0.02(-1.21%)
Sep 13, 2022 1.615 1.615 1.519 1.587 144,238 -0.03(-1.79%)
Sep 12, 2022 1.567 1.644 1.558 1.615 154,174 +0.06(+3.70%)
Sep 09, 2022 1.567 1.587 1.529 1.558 138,202 -0.01(-0.61%)
Sep 08, 2022 1.558 1.577 1.510 1.567 99,420 +0.02(+1.24%)
Sep 07, 2022 1.510 1.577 1.510 1.548 92,814 +0.02(+1.26%)
Sep 06, 2022 1.539 1.580 1.505 1.529 186,869 +0.00(+0.00%)
Sep 02, 2022 1.615 1.654 1.529 1.529 175,700 -0.06(-3.64%)
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.