Indicators

Corsair Gaming Inc (NQ: CRSR )

11.10 +0.04 (+0.41%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.33	15.93	15.05	15.13	973,700	-0.21(-1.37%)
Apr 28, 2022	15.23	15.68	14.63	15.34	888,778	+0.23(+1.52%)
Apr 27, 2022	15.34	15.59	15.03	15.11	766,073	-0.28(-1.82%)
Apr 26, 2022	15.92	16.12	15.29	15.39	1,126,947	-0.70(-4.35%)
Apr 25, 2022	15.90	16.21	15.69	16.09	1,204,896	-0.06(-0.37%)
Apr 22, 2022	15.86	17.26	15.71	16.15	2,599,528	-2.17(-11.84%)
Apr 21, 2022	19.49	19.67	18.17	18.32	833,990	-1.02(-5.27%)
Apr 20, 2022	19.61	19.76	19.12	19.34	428,981	-0.32(-1.63%)
Apr 19, 2022	19.60	20.38	19.50	19.66	621,567	+0.03(+0.15%)
Apr 18, 2022	19.64	19.83	19.18	19.63	478,521	+0.05(+0.26%)
Apr 14, 2022	20.26	20.41	19.58	19.58	359,094	-0.73(-3.59%)
Apr 13, 2022	20.29	20.58	19.93	20.31	616,859	+0.07(+0.35%)
Apr 12, 2022	20.76	21.18	20.15	20.24	475,716	-0.32(-1.56%)
Apr 11, 2022	20.02	20.89	20.01	20.56	485,525	+0.19(+0.93%)
Apr 08, 2022	20.50	20.96	20.30	20.37	307,289	-0.41(-1.97%)
Apr 07, 2022	21.23	21.38	20.29	20.78	560,342	-0.42(-1.98%)
Apr 06, 2022	20.86	21.46	20.60	21.20	537,458	-0.23(-1.07%)
Apr 05, 2022	21.83	22.16	21.37	21.43	509,268	-0.73(-3.29%)
Apr 04, 2022	21.08	22.19	21.08	22.16	597,247	+1.10(+5.22%)

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.