Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Curiositystream Inc (NQ: CURI )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.130 1.150 1.010 1.060 358,673 -0.09(-7.83%)
Apr 16, 2024 1.190 1.190 1.115 1.150 104,473 -0.05(-4.17%)
Apr 15, 2024 1.280 1.290 1.110 1.200 279,051 -0.05(-4.00%)
Apr 12, 2024 1.170 1.250 1.170 1.250 218,050 +0.09(+7.76%)
Apr 11, 2024 1.530 1.550 1.110 1.160 916,543 -0.27(-18.60%)
Apr 10, 2024 1.278 1.504 1.249 1.425 901,180 +0.14(+10.69%)
Apr 09, 2024 1.238 1.346 1.199 1.287 655,439 +0.06(+4.80%)
Apr 08, 2024 1.042 1.297 1.030 1.228 1,466,877 +0.22(+21.36%)
Apr 05, 2024 0.9729 1.022 0.9543 1.012 200,668 +0.03(+3.46%)
Apr 04, 2024 1.022 1.042 0.9739 0.9784 225,168 -0.04(-4.27%)
Apr 03, 2024 1.022 1.032 0.9729 1.022 266,327 +0.01(+0.97%)
Apr 02, 2024 0.9828 1.042 0.9149 1.012 465,248 +0.02(+1.98%)
Apr 01, 2024 1.032 1.071 0.9926 0.9926 326,179 -0.06(-5.61%)
Mar 28, 2024 0.9358 1.012 1.002 1.052 1,157,063 +0.11(+11.46%)
Mar 27, 2024 0.9497 1.002 0.8845 0.9434 969,315 -0.02(-2.04%)
Mar 26, 2024 0.8869 1.012 0.8869 0.9631 1,356,923 +0.05(+5.38%)
Mar 25, 2024 0.8845 0.9326 0.8353 0.9140 964,484 +0.03(+3.33%)
Mar 22, 2024 0.9434 1.022 0.8648 0.8845 2,674,105 -0.06(-6.25%)
Mar 21, 2024 0.7371 1.032 0.7184 0.9434 34,160,360 +0.37(+65.09%)
Mar 20, 2024 0.5405 0.6093 0.5405 0.5715 3,584,468 +0.05(+10.03%)
Mar 19, 2024 0.5315 0.5671 0.5194 0.5194 55,670 -0.02(-3.68%)
Mar 18, 2024 0.5209 0.5700 0.5012 0.5392 95,980 +0.02(+3.53%)
Mar 15, 2024 0.5042 0.5291 0.4944 0.5209 54,932 +0.01(+1.73%)
Mar 14, 2024 0.5107 0.5306 0.4874 0.5120 64,336 +0.00(+0.17%)
Mar 13, 2024 0.5110 0.5211 0.5101 0.5111 52,629 -0.01(-0.97%)
Mar 12, 2024 0.5307 0.5454 0.5161 0.5161 72,196 +0.00(+0.00%)
Mar 11, 2024 0.4816 0.5258 0.4816 0.5161 80,645 +0.03(+6.10%)
Mar 08, 2024 0.4717 0.5101 0.4717 0.4865 53,850 +0.02(+3.45%)
Mar 07, 2024 0.4622 0.4914 0.4622 0.4703 42,187 -0.01(-1.85%)
Mar 06, 2024 0.4886 0.4938 0.4622 0.4791 62,352 -0.01(-1.54%)
Mar 05, 2024 0.4619 0.5209 0.4623 0.4866 117,879 -0.00(-0.58%)
Mar 04, 2024 0.4654 0.5012 0.4622 0.4894 51,464 +0.01(+1.63%)
Mar 01, 2024 0.4717 0.4908 0.4717 0.4816 16,696 +0.01(+2.06%)
Feb 29, 2024 0.4689 0.5110 0.4689 0.4718 97,733 -0.02(-3.52%)
Feb 28, 2024 0.4636 0.4914 0.4619 0.4890 116,789 +0.03(+5.85%)
Feb 27, 2024 0.4619 0.4804 0.4619 0.4620 56,865 +0.02(+4.47%)
Feb 26, 2024 0.4422 0.5110 0.4422 0.4422 101,598 -0.00(-0.64%)
Feb 23, 2024 0.4688 0.4688 0.4422 0.4451 101,852 -0.01(-1.56%)
Feb 22, 2024 0.4668 0.4791 0.4521 0.4522 72,454 +0.00(+0.02%)
Feb 21, 2024 0.4717 0.4982 0.4521 0.4521 120,982 -0.03(-6.12%)
Feb 20, 2024 0.4914 0.5116 0.4745 0.4816 64,504 -0.01(-2.97%)
Feb 16, 2024 0.5209 0.5307 0.4963 0.4963 47,457 -0.02(-4.72%)
Feb 15, 2024 0.5209 0.5307 0.5110 0.5209 153,609 +0.01(+1.92%)
Feb 14, 2024 0.4914 0.5209 0.4914 0.5110 50,002 +0.02(+4.86%)
Feb 13, 2024 0.4816 0.5056 0.4776 0.4874 60,340 -0.00(-0.82%)
Feb 12, 2024 0.4816 0.5117 0.4717 0.4914 176,642 -0.00(-0.02%)
Feb 09, 2024 0.5110 0.5307 0.4836 0.4915 142,386 +0.01(+1.63%)
Feb 08, 2024 0.5061 0.5307 0.4691 0.4836 154,825 -0.03(-6.36%)
Feb 07, 2024 0.5159 0.5301 0.5061 0.5164 25,431 -0.00(-0.09%)
Feb 06, 2024 0.5159 0.5405 0.5087 0.5169 93,630 -0.00(-0.77%)
Feb 05, 2024 0.5395 0.5454 0.5159 0.5210 39,888 -0.00(-0.92%)
Feb 02, 2024 0.5307 0.5404 0.5170 0.5258 26,385 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.