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 (%)
Mar 28, 2024	12.29	12.49	12.22	12.34	393,063	+0.05(+0.41%)
Mar 27, 2024	12.01	12.29	12.01	12.29	258,417	+0.28(+2.33%)
Mar 26, 2024	12.18	12.42	11.99	12.01	346,396	-0.12(-0.99%)
Mar 25, 2024	12.00	12.15	11.99	12.13	201,969	+0.10(+0.83%)
Mar 22, 2024	12.21	12.25	12.02	12.03	220,446	-0.19(-1.55%)
Mar 21, 2024	12.35	12.43	12.22	12.22	255,951	-0.07(-0.57%)
Mar 20, 2024	12.02	12.42	12.01	12.29	318,515	+0.19(+1.57%)
Mar 19, 2024	12.02	12.19	11.85	12.10	331,830	-0.06(-0.49%)
Mar 18, 2024	12.20	12.25	11.99	12.16	285,423	-0.06(-0.49%)
Mar 15, 2024	12.22	12.36	12.00	12.22	499,119	-0.09(-0.73%)
Mar 14, 2024	12.61	12.61	12.25	12.31	348,219	-0.32(-2.53%)
Mar 13, 2024	12.68	12.89	12.60	12.63	306,041	-0.10(-0.79%)
Mar 12, 2024	12.70	12.81	12.43	12.73	519,588	+0.08(+0.63%)
Mar 11, 2024	12.34	12.73	12.30	12.65	228,903	+0.24(+1.93%)
Mar 08, 2024	12.76	12.90	12.39	12.41	227,204	-0.25(-1.97%)
Mar 07, 2024	12.59	12.80	12.51	12.66	256,582	+0.19(+1.52%)
Mar 06, 2024	12.51	12.63	12.36	12.47	278,610	+0.09(+0.73%)
Mar 05, 2024	12.50	12.57	12.23	12.38	395,469	-0.20(-1.59%)
Mar 04, 2024	13.03	13.03	12.56	12.58	278,261	-0.47(-3.60%)

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.