Indicators

Corsair Gaming Inc (NQ: CRSR )

11.32 +0.22 (+1.98%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.23	17.73	17.16	17.50	459,708	+0.23(+1.33%)
Feb 27, 2023	17.40	17.46	17.16	17.27	336,819	+0.08(+0.47%)
Feb 24, 2023	17.18	17.31	17.00	17.19	345,841	-0.41(-2.33%)
Feb 23, 2023	17.61	17.69	17.15	17.60	406,265	+0.22(+1.27%)
Feb 22, 2023	17.13	17.45	17.13	17.38	520,843	+0.03(+0.17%)
Feb 21, 2023	17.79	17.89	17.11	17.35	492,885	-0.90(-4.93%)
Feb 17, 2023	18.11	18.27	17.80	18.25	500,911	+0.02(+0.11%)
Feb 16, 2023	18.31	18.76	18.04	18.23	657,565	-0.38(-2.04%)
Feb 15, 2023	17.79	18.66	17.79	18.61	826,534	+0.66(+3.68%)
Feb 14, 2023	17.47	18.10	17.34	17.95	753,205	+0.24(+1.36%)
Feb 13, 2023	16.87	17.93	16.71	17.71	935,079	+0.80(+4.73%)
Feb 10, 2023	16.75	17.63	15.70	16.91	1,707,331	+1.79(+11.84%)
Feb 09, 2023	15.72	15.76	14.79	15.12	805,375	-0.39(-2.51%)
Feb 08, 2023	15.83	15.87	15.42	15.51	333,499	-0.39(-2.45%)
Feb 07, 2023	15.50	15.97	15.29	15.90	475,068	+0.32(+2.05%)
Feb 06, 2023	15.38	15.87	15.35	15.58	562,361	-0.54(-3.35%)
Feb 03, 2023	15.97	16.51	15.92	16.12	668,063	-0.38(-2.30%)
Feb 02, 2023	16.55	17.16	16.39	16.50	924,023	+0.35(+2.17%)

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.