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 (%)
Jul 31, 2023	18.04	18.64	17.95	18.48	652,825	+1.04(+5.96%)
Jul 28, 2023	17.39	17.58	17.35	17.44	219,119	+0.19(+1.10%)
Jul 27, 2023	17.53	17.60	17.09	17.25	322,509	-0.11(-0.63%)
Jul 26, 2023	17.18	17.45	17.16	17.36	319,658	+0.11(+0.64%)
Jul 25, 2023	17.15	17.29	17.04	17.25	331,485	+0.30(+1.80%)
Jul 24, 2023	16.78	16.97	16.63	16.95	309,054	+0.21(+1.29%)
Jul 21, 2023	16.70	16.89	16.61	16.73	363,253	+0.12(+0.72%)
Jul 20, 2023	17.16	17.25	16.49	16.61	488,247	-0.73(-4.21%)
Jul 19, 2023	17.43	17.50	17.22	17.34	304,906	-0.06(-0.34%)
Jul 18, 2023	17.44	17.51	17.18	17.40	354,631	-0.10(-0.57%)
Jul 17, 2023	17.62	17.63	17.39	17.50	315,662	-0.25(-1.41%)
Jul 14, 2023	18.14	18.14	17.64	17.75	242,448	-0.43(-2.37%)
Jul 13, 2023	17.98	18.40	17.90	18.18	317,419	+0.27(+1.51%)
Jul 12, 2023	17.80	18.00	17.73	17.91	306,190	+0.38(+2.17%)
Jul 11, 2023	17.50	17.53	17.31	17.53	440,578	+0.14(+0.81%)
Jul 10, 2023	17.30	17.68	17.23	17.39	309,234	+0.02(+0.12%)
Jul 07, 2023	17.45	17.72	17.36	17.37	280,647	-0.06(-0.34%)
Jul 06, 2023	17.37	17.49	17.25	17.43	259,264	-0.15(-0.85%)
Jul 05, 2023	17.74	17.75	17.37	17.58	384,272	-0.31(-1.73%)

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.