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 (%)
Dec 29, 2023	14.34	14.45	14.07	14.10	372,769	-0.28(-1.95%)
Dec 28, 2023	14.30	14.38	14.17	14.38	453,114	+0.04(+0.28%)
Dec 27, 2023	14.52	14.59	14.30	14.34	357,071	-0.18(-1.24%)
Dec 26, 2023	14.40	14.66	14.35	14.52	322,078	+0.15(+1.04%)
Dec 22, 2023	14.55	14.71	14.29	14.37	351,941	-0.18(-1.24%)
Dec 21, 2023	14.41	14.56	14.16	14.55	514,768	+0.31(+2.18%)
Dec 20, 2023	14.72	14.80	14.24	14.24	357,126	-0.55(-3.72%)
Dec 19, 2023	14.88	14.99	14.63	14.79	417,817	-0.01(-0.07%)
Dec 18, 2023	14.58	14.86	14.39	14.80	479,181	+0.17(+1.16%)
Dec 15, 2023	14.88	15.07	14.62	14.63	1,328,356	-0.17(-1.15%)
Dec 14, 2023	14.53	14.87	14.51	14.80	521,239	+0.46(+3.21%)
Dec 13, 2023	14.06	14.39	13.65	14.34	473,054	+0.23(+1.63%)
Dec 12, 2023	13.98	14.31	13.89	14.11	575,584	+0.16(+1.15%)
Dec 11, 2023	13.70	13.96	13.59	13.95	540,817	+0.22(+1.60%)
Dec 08, 2023	13.36	13.91	13.31	13.73	616,607	+0.45(+3.39%)
Dec 07, 2023	12.78	13.29	12.78	13.28	351,392	+0.43(+3.35%)
Dec 06, 2023	12.96	13.20	12.85	12.85	303,352	-0.06(-0.46%)
Dec 05, 2023	13.00	13.04	12.77	12.91	286,965	-0.17(-1.30%)
Dec 04, 2023	12.95	13.18	12.86	13.08	356,213	-0.02(-0.15%)

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.