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 (%)
Apr 28, 2023	17.38	17.56	17.15	17.42	276,006	+0.06(+0.35%)
Apr 27, 2023	17.00	17.42	16.95	17.36	227,946	+0.46(+2.72%)
Apr 26, 2023	17.09	17.27	16.83	16.90	323,136	-0.22(-1.29%)
Apr 25, 2023	17.51	17.55	17.09	17.12	298,153	-0.57(-3.22%)
Apr 24, 2023	17.54	17.74	17.49	17.69	286,928	+0.08(+0.45%)
Apr 21, 2023	17.51	17.65	17.21	17.61	264,489	+0.02(+0.11%)
Apr 20, 2023	17.29	17.71	17.14	17.59	240,813	+0.08(+0.46%)
Apr 19, 2023	17.51	17.60	17.41	17.51	219,189	-0.22(-1.24%)
Apr 18, 2023	17.84	17.91	17.57	17.73	253,122	+0.01(+0.06%)
Apr 17, 2023	17.55	17.85	17.41	17.72	205,369	+0.12(+0.68%)
Apr 14, 2023	17.74	17.96	17.48	17.60	224,836	-0.17(-0.96%)
Apr 13, 2023	17.70	17.86	17.54	17.77	227,635	+0.18(+1.02%)
Apr 12, 2023	18.01	18.25	17.53	17.59	190,440	-0.25(-1.40%)
Apr 11, 2023	17.82	18.02	17.68	17.84	212,115	+0.06(+0.34%)
Apr 10, 2023	17.52	17.89	17.37	17.78	239,560	+0.11(+0.62%)
Apr 06, 2023	17.26	17.70	17.12	17.67	227,826	+0.22(+1.26%)
Apr 05, 2023	18.09	18.09	17.21	17.45	398,485	-0.78(-4.28%)
Apr 04, 2023	18.41	18.54	17.98	18.23	341,452	-0.18(-0.98%)

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.