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

Curiositystream Inc (NQ: CURI )

1.810 +0.190 (+11.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.640 1.810 1.600 1.810 535,028 +0.19(+11.73%)
Nov 21, 2024 1.610 1.640 1.590 1.620 95,657 +0.03(+1.89%)
Nov 20, 2024 1.590 1.670 1.560 1.590 176,835 +0.00(+0.00%)
Nov 19, 2024 1.560 1.615 1.560 1.590 89,633 +0.01(+0.63%)
Nov 18, 2024 1.660 1.664 1.540 1.580 184,590 -0.05(-3.07%)
Nov 15, 2024 1.640 1.720 1.610 1.630 209,261 +0.00(+0.00%)
Nov 14, 2024 1.550 1.650 1.531 1.630 240,731 +0.11(+7.24%)
Nov 13, 2024 1.560 1.600 1.512 1.520 285,811 -0.05(-3.18%)
Nov 12, 2024 1.600 1.670 1.520 1.570 277,024 -0.05(-3.09%)
Nov 11, 2024 1.960 1.960 1.605 1.620 771,409 -0.35(-17.77%)
Nov 08, 2024 1.970 2.070 1.950 1.970 353,087 +0.04(+2.07%)
Nov 07, 2024 2.250 2.370 1.580 1.930 1,125,993 -0.70(-26.62%)
Nov 06, 2024 2.440 2.680 2.381 2.630 303,503 +0.22(+9.13%)
Nov 05, 2024 2.370 2.460 2.350 2.410 94,143 +0.02(+0.84%)
Nov 04, 2024 2.410 2.470 2.320 2.390 108,326 +0.00(+0.00%)
Nov 01, 2024 2.410 2.485 2.370 2.390 98,138 -0.02(-0.83%)
Oct 31, 2024 2.420 2.510 2.375 2.410 159,243 -0.02(-0.82%)
Oct 30, 2024 2.540 2.560 2.380 2.430 147,615 +0.02(+0.83%)
Oct 29, 2024 2.590 2.590 2.310 2.410 221,156 -0.17(-6.59%)
Oct 28, 2024 2.640 2.700 2.550 2.580 199,276 -0.04(-1.53%)
Oct 25, 2024 2.590 2.740 2.515 2.620 262,548 +0.02(+0.77%)
Oct 24, 2024 2.250 2.630 2.220 2.600 435,685 +0.35(+15.56%)
Oct 23, 2024 2.240 2.390 2.218 2.250 150,398 -0.08(-3.43%)
Oct 22, 2024 2.420 2.420 2.210 2.330 237,366 -0.09(-3.72%)
Oct 21, 2024 2.570 2.630 2.410 2.420 254,766 -0.17(-6.56%)
Oct 18, 2024 2.640 2.640 2.480 2.590 273,041 -0.02(-0.77%)
Oct 17, 2024 2.590 3.000 2.588 2.610 810,749 +0.04(+1.56%)
Oct 16, 2024 2.310 2.680 2.301 2.570 605,991 +0.31(+13.72%)
Oct 15, 2024 2.180 2.590 2.150 2.260 789,754 +0.10(+4.63%)
Oct 14, 2024 2.100 2.210 2.030 2.160 328,386 +0.05(+2.37%)
Oct 11, 2024 2.240 2.250 2.100 2.110 286,546 -0.08(-3.43%)
Oct 10, 2024 1.839 2.353 1.831 2.185 1,156,857 +0.34(+18.18%)
Oct 09, 2024 1.879 1.879 1.839 1.849 113,710 -0.06(-3.11%)
Oct 08, 2024 1.879 1.928 1.849 1.908 62,486 +0.05(+2.93%)
Oct 07, 2024 1.849 1.879 1.809 1.854 121,552 -0.01(-0.79%)
Oct 04, 2024 1.928 1.948 1.859 1.869 62,378 -0.06(-3.08%)
Oct 03, 2024 1.839 1.948 1.829 1.928 60,384 +0.06(+3.17%)
Oct 02, 2024 1.829 1.888 1.809 1.869 90,070 +0.02(+1.07%)
Oct 01, 2024 1.888 1.898 1.795 1.849 104,833 -0.04(-2.09%)
Sep 30, 2024 1.928 1.997 1.849 1.888 191,415 -0.04(-2.05%)
Sep 27, 2024 2.007 2.037 1.888 1.928 156,528 -0.07(-3.47%)
Sep 26, 2024 2.027 2.076 1.947 1.997 196,739 +0.00(+0.00%)
Sep 25, 2024 1.829 2.036 1.800 1.997 307,878 +0.18(+9.78%)
Sep 24, 2024 1.780 1.849 1.770 1.819 110,099 +0.01(+0.55%)
Sep 23, 2024 1.790 1.869 1.750 1.809 226,346 +0.00(+0.00%)
Sep 20, 2024 1.799 1.809 1.631 1.809 600,660 +0.03(+1.67%)
Sep 19, 2024 1.819 1.869 1.760 1.780 180,757 -0.04(-2.17%)
Sep 18, 2024 1.859 1.938 1.799 1.819 137,403 -0.04(-2.13%)
Sep 17, 2024 1.948 1.948 1.829 1.859 131,001 +0.02(+1.08%)
Sep 16, 2024 1.888 1.948 1.770 1.839 379,134 -0.07(-3.63%)
Sep 13, 2024 1.977 2.147 1.869 1.908 801,563 -0.09(-4.46%)
Sep 12, 2024 1.612 2.096 1.592 1.997 906,440 +0.39(+23.93%)
Sep 11, 2024 1.602 1.631 1.566 1.612 102,468 +0.03(+1.87%)
Sep 10, 2024 1.631 1.631 1.562 1.582 107,515 -0.04(-2.44%)
Sep 09, 2024 1.621 1.661 1.582 1.621 208,499 +0.00(+0.00%)
Sep 06, 2024 1.621 1.701 1.562 1.621 327,201 +0.01(+0.61%)
Sep 05, 2024 1.681 1.740 1.543 1.612 308,811 -0.04(-2.40%)
Sep 04, 2024 1.542 1.750 1.539 1.651 388,912 +0.11(+7.05%)
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.