Indicators

Corsair Gaming Inc (NQ: CRSR )

11.50 +0.24 (+2.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.09	40.44	34.58	37.98	8,145,454	-0.79(-2.04%)
Nov 27, 2020	43.41	44.70	38.50	38.77	5,483,600	-4.03(-9.42%)
Nov 25, 2020	49.42	50.18	41.55	42.80	8,352,400	-8.46(-16.50%)
Nov 24, 2020	46.27	51.37	46.15	51.26	3,989,503	+5.94(+13.11%)
Nov 23, 2020	41.00	45.69	41.00	45.32	3,535,093	+4.99(+12.37%)
Nov 20, 2020	37.65	40.90	37.59	40.33	2,792,300	+2.43(+6.41%)
Nov 19, 2020	35.49	38.98	35.33	37.90	3,663,628	+2.81(+8.01%)
Nov 18, 2020	32.70	36.87	32.55	35.09	3,063,768	+2.99(+9.31%)
Nov 17, 2020	30.39	32.80	30.05	32.10	1,862,731	+1.84(+6.08%)
Nov 16, 2020	29.15	31.20	28.80	30.26	2,216,903	+1.08(+3.70%)
Nov 13, 2020	28.16	29.36	27.68	29.18	1,221,600	+0.83(+2.93%)
Nov 12, 2020	28.71	29.09	27.53	28.35	1,262,054	-0.79(-2.71%)
Nov 11, 2020	27.99	29.50	27.84	29.14	1,952,812	+1.15(+4.11%)
Nov 10, 2020	26.66	28.25	23.59	27.99	3,155,147	+1.67(+6.34%)
Nov 09, 2020	28.00	28.00	24.90	26.32	2,176,247	-0.76(-2.81%)
Nov 06, 2020	27.47	27.97	26.58	27.08	1,318,500	-0.70(-2.52%)
Nov 05, 2020	27.50	28.74	26.23	27.78	2,016,093	+1.20(+4.51%)
Nov 04, 2020	25.10	27.43	25.10	26.58	3,821,754	+1.59(+6.36%)
Nov 03, 2020	24.71	25.50	24.10	24.99	3,140,523	+2.02(+8.79%)

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.