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 29, 2021	38.31	40.45	36.66	37.78	3,552,500	-0.40(-1.05%)
Jan 28, 2021	42.00	42.95	37.01	38.18	5,951,137	-2.81(-6.86%)
Jan 27, 2021	37.17	49.60	36.36	40.99	14,526,412	+2.56(+6.66%)
Jan 26, 2021	40.40	40.90	38.09	38.43	4,762,903	-0.83(-2.11%)
Jan 25, 2021	40.99	41.99	35.51	39.26	7,857,379	+0.88(+2.29%)
Jan 22, 2021	35.30	38.90	35.30	38.38	10,203,300	+1.65(+4.49%)
Jan 21, 2021	36.68	36.90	35.50	36.73	3,432,350	+0.73(+2.03%)
Jan 20, 2021	37.08	37.39	35.25	36.00	3,809,522	-1.73(-4.59%)
Jan 19, 2021	39.19	39.50	36.40	37.73	2,628,728	-0.40(-1.05%)
Jan 15, 2021	39.62	40.20	37.26	38.13	2,496,600	-2.17(-5.38%)
Jan 14, 2021	42.38	43.28	40.07	40.30	1,988,351	-1.90(-4.50%)
Jan 13, 2021	42.06	44.60	41.07	42.20	3,070,585	+0.21(+0.50%)
Jan 12, 2021	40.25	42.42	38.71	41.99	2,843,550	+2.80(+7.14%)
Jan 11, 2021	38.00	42.20	37.21	39.19	3,472,498	+0.88(+2.30%)
Jan 08, 2021	39.55	40.41	37.20	38.31	1,866,500	-1.12(-2.84%)
Jan 07, 2021	38.59	40.00	37.73	39.43	1,848,302	+1.54(+4.06%)
Jan 06, 2021	36.08	38.80	35.13	37.89	3,225,037	+1.99(+5.54%)
Jan 05, 2021	34.20	36.35	34.20	35.90	1,417,724	+1.15(+3.31%)

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.