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

Curiositystream Inc (NQ: CURI )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2023 1.641 1.789 1.626 1.695 87,125 +0.05(+3.29%)
Jan 30, 2023 1.828 1.828 1.641 1.641 169,430 -0.19(-10.21%)
Jan 27, 2023 1.808 1.887 1.808 1.828 127,762 -0.02(-1.06%)
Jan 26, 2023 1.877 1.897 1.798 1.848 117,269 +0.00(+0.00%)
Jan 25, 2023 1.769 1.966 1.749 1.848 315,316 +0.02(+1.35%)
Jan 24, 2023 1.808 1.848 1.612 1.823 185,903 -0.01(-0.80%)
Jan 23, 2023 1.789 1.916 1.789 1.838 181,982 +0.06(+3.32%)
Jan 20, 2023 1.602 1.818 1.582 1.779 304,059 +0.19(+11.73%)
Jan 19, 2023 1.612 1.625 1.484 1.592 180,333 +0.00(+0.00%)
Jan 18, 2023 1.671 1.735 1.572 1.592 325,211 -0.05(-2.99%)
Jan 17, 2023 1.553 1.651 1.523 1.641 144,302 +0.07(+4.38%)
Jan 13, 2023 1.572 1.600 1.512 1.572 126,299 +0.00(+0.00%)
Jan 12, 2023 1.504 1.572 1.422 1.572 126,915 +0.11(+7.38%)
Jan 11, 2023 1.425 1.513 1.393 1.464 151,075 +0.05(+3.47%)
Jan 10, 2023 1.307 1.445 1.307 1.415 151,804 +0.11(+8.27%)
Jan 09, 2023 1.278 1.327 1.268 1.307 114,474 +0.01(+0.76%)
Jan 06, 2023 1.337 1.356 1.268 1.297 109,637 -0.03(-2.22%)
Jan 05, 2023 1.268 1.386 1.240 1.327 142,908 +0.07(+5.47%)
Jan 04, 2023 1.111 1.287 1.111 1.258 291,837 +0.15(+13.27%)
Jan 03, 2023 1.091 1.140 1.081 1.111 110,566 -0.01(-0.88%)
Dec 30, 2022 1.081 1.120 1.081 1.120 147,887 +0.02(+1.79%)
Dec 29, 2022 1.111 1.140 1.101 1.101 122,897 -0.01(-0.89%)
Dec 28, 2022 1.081 1.127 1.081 1.111 127,865 +0.01(+0.89%)
Dec 27, 2022 1.130 1.150 1.091 1.101 236,998 -0.05(-4.27%)
Dec 23, 2022 1.169 1.179 1.136 1.150 89,456 -0.02(-1.68%)
Dec 22, 2022 1.130 1.169 1.120 1.169 86,867 +0.02(+1.71%)
Dec 21, 2022 1.130 1.169 1.130 1.150 74,769 +0.01(+0.86%)
Dec 20, 2022 1.140 1.169 1.140 1.140 75,144 +0.01(+0.87%)
Dec 19, 2022 1.160 1.179 1.130 1.130 129,056 -0.05(-4.17%)
Dec 16, 2022 1.179 1.219 1.130 1.179 293,528 -0.01(-0.83%)
Dec 15, 2022 1.199 1.228 1.189 1.189 123,175 -0.01(-0.82%)
Dec 14, 2022 1.219 1.241 1.199 1.199 138,446 -0.03(-2.40%)
Dec 13, 2022 1.297 1.346 1.209 1.228 190,310 -0.01(-0.79%)
Dec 12, 2022 1.228 1.258 1.219 1.238 56,078 +0.01(+0.80%)
Dec 09, 2022 1.228 1.278 1.199 1.228 103,342 +0.01(+0.81%)
Dec 08, 2022 1.209 1.238 1.189 1.219 80,757 +0.01(+0.81%)
Dec 07, 2022 1.209 1.248 1.209 1.209 75,056 -0.04(-3.15%)
Dec 06, 2022 1.268 1.287 1.219 1.248 72,539 -0.02(-1.55%)
Dec 05, 2022 1.297 1.317 1.258 1.268 85,887 -0.05(-3.73%)
Dec 02, 2022 1.297 1.327 1.297 1.317 34,576 +0.01(+0.75%)
Dec 01, 2022 1.307 1.366 1.307 1.307 48,176 -0.01(-0.75%)
Nov 30, 2022 1.297 1.376 1.268 1.317 94,062 +0.00(+0.00%)
Nov 29, 2022 1.278 1.337 1.258 1.317 112,605 +0.04(+3.08%)
Nov 28, 2022 1.278 1.307 1.228 1.278 119,382 -0.03(-2.26%)
Nov 25, 2022 1.337 1.356 1.297 1.307 42,892 -0.04(-2.92%)
Nov 23, 2022 1.405 1.435 1.323 1.346 148,669 -0.05(-3.52%)
Nov 22, 2022 1.307 1.445 1.268 1.396 114,910 +0.10(+7.58%)
Nov 21, 2022 1.307 1.337 1.278 1.297 96,371 -0.03(-2.22%)
Nov 18, 2022 1.346 1.366 1.278 1.327 107,868 -0.01(-0.74%)
Nov 17, 2022 1.425 1.425 1.317 1.337 106,203 -0.08(-5.56%)
Nov 16, 2022 1.435 1.454 1.376 1.415 46,820 -0.02(-1.37%)
Nov 15, 2022 1.504 1.543 1.425 1.435 169,936 -0.08(-5.19%)
Nov 14, 2022 1.622 1.671 1.513 1.513 127,770 -0.20(-11.49%)
Nov 11, 2022 1.494 1.710 1.484 1.710 263,763 +0.21(+13.73%)
Nov 10, 2022 1.327 1.533 1.278 1.504 241,642 +0.31(+26.45%)
Nov 09, 2022 1.219 1.228 1.189 1.189 181,229 -0.04(-3.20%)
Nov 08, 2022 1.219 1.228 1.179 1.228 71,069 +0.03(+2.46%)
Nov 07, 2022 1.219 1.228 1.179 1.199 81,723 +0.00(+0.00%)
Nov 04, 2022 1.219 1.228 1.179 1.199 82,817 -0.03(-2.40%)
Nov 03, 2022 1.209 1.238 1.179 1.228 139,331 +0.01(+0.81%)
Nov 02, 2022 1.209 1.248 1.199 1.219 44,106 +0.01(+0.81%)
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.