Indicators

Corsair Gaming Inc (NQ: CRSR )

11.43 +0.17 (+1.51%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.00	13.15	12.79	12.95	353,871	+0.16(+1.25%)
Feb 28, 2024	12.91	13.06	12.77	12.79	226,547	-0.25(-1.92%)
Feb 27, 2024	12.98	13.31	12.86	13.04	302,574	+0.17(+1.32%)
Feb 26, 2024	12.87	12.97	12.70	12.87	287,008	+0.02(+0.16%)
Feb 23, 2024	13.06	13.09	12.80	12.85	292,000	-0.22(-1.68%)
Feb 22, 2024	13.50	13.53	13.05	13.07	383,795	-0.33(-2.46%)
Feb 21, 2024	13.44	13.50	13.16	13.40	430,670	-0.13(-0.96%)
Feb 20, 2024	13.37	13.54	13.09	13.53	676,162	-0.01(-0.07%)
Feb 16, 2024	13.77	13.83	13.49	13.54	543,798	-0.39(-2.80%)
Feb 15, 2024	13.52	14.12	13.52	13.93	688,319	+0.19(+1.38%)
Feb 14, 2024	12.45	13.90	12.22	13.74	1,438,486	+0.92(+7.18%)
Feb 13, 2024	13.12	13.20	12.50	12.82	654,227	-0.71(-5.25%)
Feb 12, 2024	13.20	13.60	13.20	13.53	357,282	+0.29(+2.19%)
Feb 09, 2024	13.09	13.26	12.97	13.24	343,412	+0.25(+1.92%)
Feb 08, 2024	12.80	13.15	12.76	12.99	284,947	+0.18(+1.41%)
Feb 07, 2024	12.76	12.89	12.69	12.81	259,949	+0.05(+0.39%)
Feb 06, 2024	12.39	12.85	12.39	12.76	371,921	+0.35(+2.82%)
Feb 05, 2024	12.55	12.61	12.26	12.41	342,009	-0.29(-2.28%)
Feb 02, 2024	12.68	12.79	12.54	12.70	296,154	-0.15(-1.17%)

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.