Indicators

Corsair Gaming Inc (NQ: CRSR )

11.62 +0.10 (+0.87%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	36.50	37.56	34.70	35.84	1,858,600	-0.47(-1.29%)
Feb 25, 2021	38.00	38.98	35.15	36.31	2,594,364	-2.35(-6.08%)
Feb 24, 2021	37.96	39.70	37.87	38.66	1,658,314	+0.31(+0.81%)
Feb 23, 2021	38.05	38.63	33.11	38.35	4,217,645	-2.36(-5.80%)
Feb 22, 2021	40.00	42.15	38.81	40.71	4,019,522	+1.69(+4.33%)
Feb 19, 2021	39.03	39.75	38.17	39.02	2,835,500	+0.55(+1.43%)
Feb 18, 2021	39.03	39.95	37.60	38.47	2,348,151	-2.06(-5.08%)
Feb 17, 2021	40.05	40.89	38.50	40.53	2,235,064	+0.49(+1.22%)
Feb 16, 2021	43.68	44.25	39.50	40.04	3,934,380	-3.01(-6.99%)
Feb 12, 2021	42.50	44.36	42.22	43.05	2,901,800	+0.80(+1.89%)
Feb 11, 2021	42.52	42.75	40.18	42.25	3,140,595	-0.42(-0.98%)
Feb 10, 2021	43.10	44.50	41.70	42.67	3,680,814	-2.03(-4.54%)
Feb 09, 2021	47.00	48.29	41.24	44.70	7,712,389	-1.29(-2.80%)
Feb 08, 2021	46.55	48.30	45.00	45.99	4,385,525	+0.76(+1.68%)
Feb 05, 2021	45.99	46.16	42.58	45.23	3,058,900	+0.25(+0.56%)
Feb 04, 2021	44.19	46.70	43.71	44.98	4,119,470	+2.14(+5.00%)
Feb 03, 2021	39.38	43.30	39.35	42.84	5,450,340	+4.55(+11.88%)
Feb 02, 2021	38.20	39.26	37.12	38.29	3,464,990	+1.02(+2.74%)

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.