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

Curiositystream Inc (NQ: CURI )

1.150 +0.120 (+11.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.238 1.327 1.199 1.327 557,752 -0.25(-15.63%)
Mar 30, 2023 1.494 1.607 1.463 1.572 281,017 +0.13(+8.84%)
Mar 29, 2023 1.386 1.474 1.332 1.445 75,081 +0.11(+8.09%)
Mar 28, 2023 1.405 1.432 1.337 1.337 54,356 -0.08(-5.56%)
Mar 27, 2023 1.366 1.464 1.366 1.415 78,030 +0.07(+5.11%)
Mar 24, 2023 1.258 1.366 1.258 1.346 39,665 +0.06(+4.58%)
Mar 23, 2023 1.346 1.377 1.258 1.287 79,242 -0.04(-3.32%)
Mar 22, 2023 1.346 1.386 1.327 1.332 34,563 +0.00(+0.37%)
Mar 21, 2023 1.386 1.415 1.303 1.327 91,725 -0.03(-2.17%)
Mar 20, 2023 1.366 1.373 1.346 1.356 41,624 +0.03(+2.22%)
Mar 17, 2023 1.376 1.396 1.327 1.327 120,294 -0.05(-3.57%)
Mar 16, 2023 1.278 1.386 1.278 1.376 58,032 +0.04(+2.94%)
Mar 15, 2023 1.356 1.381 1.179 1.337 136,211 -0.05(-3.55%)
Mar 14, 2023 1.396 1.425 1.376 1.386 58,592 +0.00(+0.00%)
Mar 13, 2023 1.376 1.425 1.327 1.386 156,963 +0.00(+0.36%)
Mar 10, 2023 1.405 1.415 1.376 1.381 54,573 -0.01(-1.06%)
Mar 09, 2023 1.533 1.561 1.386 1.396 152,853 -0.15(-9.55%)
Mar 08, 2023 1.582 1.582 1.543 1.543 20,468 -0.05(-3.09%)
Mar 07, 2023 1.631 1.651 1.533 1.592 136,192 -0.04(-2.70%)
Mar 06, 2023 1.700 1.720 1.622 1.636 49,129 -0.06(-3.76%)
Mar 03, 2023 1.553 1.759 1.553 1.700 142,842 +0.14(+8.80%)
Mar 02, 2023 1.622 1.622 1.543 1.563 56,983 -0.07(-4.22%)
Mar 01, 2023 1.651 1.671 1.631 1.631 26,454 -0.01(-0.60%)
Feb 28, 2023 1.661 1.681 1.641 1.641 28,711 -0.02(-1.18%)
Feb 27, 2023 1.641 1.699 1.641 1.661 35,725 +0.02(+1.20%)
Feb 24, 2023 1.651 1.701 1.631 1.641 49,323 -0.06(-3.47%)
Feb 23, 2023 1.759 1.759 1.671 1.700 41,337 -0.07(-3.89%)
Feb 22, 2023 1.641 1.818 1.641 1.769 85,608 +0.12(+7.14%)
Feb 21, 2023 1.769 1.818 1.631 1.651 174,598 -0.15(-8.20%)
Feb 17, 2023 1.798 1.818 1.769 1.798 59,801 +0.01(+0.55%)
Feb 16, 2023 1.720 1.848 1.690 1.789 117,625 +0.03(+1.68%)
Feb 15, 2023 1.641 1.759 1.641 1.759 85,398 +0.13(+7.83%)
Feb 14, 2023 1.563 1.651 1.563 1.631 108,435 +0.06(+3.75%)
Feb 13, 2023 1.622 1.680 1.572 1.572 75,932 -0.08(-4.76%)
Feb 10, 2023 1.710 1.748 1.622 1.651 85,043 -0.04(-2.33%)
Feb 09, 2023 1.720 1.779 1.690 1.690 47,353 -0.02(-1.15%)
Feb 08, 2023 1.661 1.779 1.661 1.710 97,989 +0.03(+1.75%)
Feb 07, 2023 1.730 1.730 1.661 1.681 62,642 -0.07(-3.93%)
Feb 06, 2023 1.700 1.767 1.700 1.749 70,568 +0.05(+2.89%)
Feb 03, 2023 1.641 1.710 1.641 1.700 110,178 +0.01(+0.58%)
Feb 02, 2023 1.710 1.759 1.661 1.690 145,877 +0.02(+1.18%)
Feb 01, 2023 1.700 1.730 1.631 1.671 126,174 -0.02(-1.45%)
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 1.592 180,328 +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%)
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.