Indicators

Corsair Gaming Inc (NQ: CRSR )

11.61 +0.03 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	15.57	15.84	15.50	15.73	366,043	+0.20(+1.29%)
Jan 30, 2023	15.55	15.74	15.40	15.53	239,904	-0.25(-1.58%)
Jan 27, 2023	15.68	16.03	15.67	15.78	374,953	-0.02(-0.13%)
Jan 26, 2023	15.57	15.81	15.39	15.80	377,197	+0.26(+1.67%)
Jan 25, 2023	14.89	15.61	14.70	15.54	397,809	+0.40(+2.64%)
Jan 24, 2023	15.02	15.16	14.79	15.14	289,502	-0.07(-0.46%)
Jan 23, 2023	14.44	15.28	14.27	15.21	642,240	+0.80(+5.55%)
Jan 20, 2023	14.31	14.61	14.07	14.41	433,140	+0.26(+1.84%)
Jan 19, 2023	14.54	14.60	14.13	14.15	363,944	-0.55(-3.74%)
Jan 18, 2023	14.95	15.20	14.56	14.70	297,925	-0.04(-0.27%)
Jan 17, 2023	14.83	14.93	14.52	14.74	293,070	-0.15(-1.01%)
Jan 13, 2023	14.38	14.95	14.15	14.89	316,052	+0.30(+2.06%)
Jan 12, 2023	14.80	14.80	13.82	14.59	715,173	-0.44(-2.93%)
Jan 11, 2023	14.86	15.29	14.73	15.03	432,749	+0.27(+1.83%)
Jan 10, 2023	14.54	14.77	14.30	14.76	320,481	+0.15(+1.03%)
Jan 09, 2023	14.52	14.80	14.40	14.61	249,623	+0.27(+1.88%)
Jan 06, 2023	14.16	14.43	13.78	14.34	348,984	+0.37(+2.65%)
Jan 05, 2023	14.15	14.16	13.79	13.97	268,948	-0.30(-2.10%)
Jan 04, 2023	13.87	14.50	13.76	14.27	413,861	+0.55(+4.01%)

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.