Indicators

Corsair Gaming Inc (NQ: CRSR )

11.26 +0.07 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.55	32.70	31.10	31.22	1,214,831	-1.17(-3.61%)
May 27, 2021	32.50	33.25	32.07	32.39	1,578,282	+0.04(+0.12%)
May 26, 2021	31.68	32.70	31.62	32.35	1,785,492	+0.75(+2.37%)
May 25, 2021	31.69	31.99	31.18	31.60	1,283,607	+0.36(+1.15%)
May 24, 2021	31.70	32.00	30.85	31.24	2,331,165	-0.39(-1.23%)
May 21, 2021	32.24	32.42	31.55	31.63	547,940	-0.30(-0.94%)
May 20, 2021	32.15	32.51	31.78	31.93	640,580	+0.04(+0.13%)
May 19, 2021	31.37	32.18	31.25	31.89	533,776	-0.17(-0.53%)
May 18, 2021	32.49	33.23	31.99	32.06	841,569	-0.23(-0.71%)
May 17, 2021	31.40	32.36	31.05	32.29	865,403	+0.72(+2.28%)
May 14, 2021	31.18	31.83	30.72	31.57	1,078,950	+0.86(+2.80%)
May 13, 2021	31.24	31.85	30.07	30.71	1,130,670	-0.68(-2.17%)
May 12, 2021	31.48	32.39	31.19	31.39	805,430	-0.68(-2.12%)
May 11, 2021	29.92	32.30	29.60	32.07	1,720,695	+0.62(+1.97%)
May 10, 2021	33.50	33.59	31.42	31.45	1,491,353	-2.24(-6.65%)
May 07, 2021	32.91	34.00	32.53	33.69	1,474,584	+0.91(+2.78%)
May 06, 2021	33.07	33.72	31.99	32.78	1,616,610	-1.23(-3.60%)
May 05, 2021	33.55	36.14	32.68	34.01	3,131,299	+1.41(+4.34%)
May 04, 2021	33.88	34.00	31.30	32.59	3,434,437	-0.85(-2.54%)

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.