Indicators

Corsair Gaming Inc (NQ: CRSR )

11.29 +0.10 (+0.89%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.74	23.77	22.68	23.08	1,034,874	+0.21(+0.92%)
Feb 25, 2022	22.63	22.98	22.41	22.87	949,471	+0.25(+1.11%)
Feb 24, 2022	20.40	22.79	20.40	22.62	1,373,347	+0.73(+3.33%)
Feb 23, 2022	22.75	23.15	21.70	21.89	791,099	-0.66(-2.93%)
Feb 22, 2022	22.09	23.07	22.01	22.55	2,508,997	-0.08(-0.35%)
Feb 18, 2022				22.63	0	-0.23(-1.01%)
Feb 17, 2022	23.17	23.36	22.57	22.86	9,831,952	-0.75(-3.18%)
Feb 16, 2022	23.75	23.98	22.99	23.61	7,362,280	+2.08(+9.66%)
Feb 15, 2022	20.92	21.64	20.85	21.53	1,026,118	+0.81(+3.91%)
Feb 14, 2022	20.74	21.30	20.65	20.72	648,733	-0.23(-1.10%)
Feb 11, 2022	21.30	21.86	20.65	20.95	974,130	-0.33(-1.55%)
Feb 10, 2022	20.60	22.13	20.54	21.28	1,511,496	-0.02(-0.09%)
Feb 09, 2022	19.95	21.51	18.89	21.30	3,103,574	+0.88(+4.31%)
Feb 08, 2022	19.39	20.60	19.36	20.42	1,838,568	+1.13(+5.86%)
Feb 07, 2022	19.27	19.54	19.07	19.29	794,063	+0.15(+0.78%)
Feb 04, 2022	18.69	19.25	18.40	19.14	606,919	+0.49(+2.63%)
Feb 03, 2022	19.19		18.53	18.65	971,940	-1.07(-5.43%)
Feb 02, 2022	20.18	20.19	19.65	19.72	1,288,112	-0.47(-2.33%)

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.