Indicators

Corsair Gaming Inc (NQ: CRSR )

11.26 +0.07 (+0.63%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.61			19.54	701,761	+1.07(+5.79%)
Jan 28, 2022	18.18	18.46	17.86	18.47	733,851	+0.03(+0.16%)
Jan 27, 2022	19.20	19.26	18.30	18.44	881,029	-0.42(-2.23%)
Jan 26, 2022	19.97	19.97	18.75	18.86	968,463	-0.52(-2.68%)
Jan 25, 2022	18.93	19.87	18.77	19.38	1,152,828	+0.25(+1.31%)
Jan 24, 2022	19.63	19.83	17.68	19.13	5,562,492	-1.45(-7.05%)
Jan 21, 2022	20.79	21.33	20.37	20.58	2,317,617	-0.38(-1.81%)
Jan 20, 2022	20.71	22.08	20.55	20.96	1,507,986	+0.59(+2.90%)
Jan 19, 2022	20.19	20.97	20.14	20.37	2,110,280	+0.18(+0.89%)
Jan 18, 2022	20.36	20.73	20.02	20.19	1,034,553	-0.53(-2.56%)
Jan 14, 2022				20.72	0	+0.12(+0.58%)
Jan 13, 2022	20.76	21.00	20.35	20.60	905,571	+0.03(+0.15%)
Jan 12, 2022	20.88	21.06	20.22	20.57	736,623	-0.16(-0.77%)
Jan 11, 2022	20.32	20.90	20.21	20.73	545,160	+0.41(+2.02%)
Jan 10, 2022	20.40	20.66	19.74	20.32	1,366,162	-0.45(-2.17%)
Jan 07, 2022	20.39	21.09	20.34	20.77	568,006	+0.45(+2.21%)
Jan 06, 2022	21.04	21.19	20.18	20.32	1,089,121	-0.61(-2.91%)
Jan 05, 2022	21.38	21.80	20.82	20.93	677,380	-0.53(-2.47%)
Jan 04, 2022	22.20	22.26	21.28	21.46	539,850	-0.53(-2.41%)

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.