Indicators

Corsair Gaming Inc (NQ: CRSR )

11.10 -0.17 (-1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.59	14.74	14.46	14.53	321,593	+0.06(+0.41%)
Sep 28, 2023	14.37	14.60	14.28	14.47	275,488	+0.10(+0.70%)
Sep 27, 2023	14.42	14.62	14.23	14.37	225,698	+0.06(+0.42%)
Sep 26, 2023	14.47	14.50	14.28	14.31	298,290	-0.31(-2.12%)
Sep 25, 2023	14.45	14.67	14.54	14.62	250,920	+0.03(+0.21%)
Sep 22, 2023	14.73	14.87	14.52	14.59	195,560	-0.10(-0.68%)
Sep 21, 2023	14.75	14.79	14.53	14.69	281,377	-0.23(-1.54%)
Sep 20, 2023	14.99	15.20	14.82	14.92	311,208	+0.02(+0.13%)
Sep 19, 2023	14.85	14.99	14.71	14.90	317,614	-0.02(-0.13%)
Sep 18, 2023	15.14	15.14	14.79	14.92	260,293	-0.28(-1.84%)
Sep 15, 2023	15.11	15.22	14.90	15.20	733,583	+0.09(+0.60%)
Sep 14, 2023	15.11	15.26	14.95	15.11	271,286	+0.08(+0.53%)
Sep 13, 2023	15.30	15.30	14.96	15.03	291,439	-0.26(-1.70%)
Sep 12, 2023	15.37	15.56	15.25	15.29	172,034	-0.17(-1.10%)
Sep 11, 2023	15.34	15.54	15.28	15.46	310,515	+0.24(+1.58%)
Sep 08, 2023	15.42	15.51	15.14	15.22	197,053	-0.17(-1.10%)
Sep 07, 2023	15.45	15.45	15.06	15.39	276,167	-0.30(-1.91%)
Sep 06, 2023	15.74	15.76	15.39	15.69	249,898	-0.07(-0.44%)
Sep 05, 2023	15.80	16.06	15.73	15.76	527,741	-0.20(-1.25%)

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.