Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming Inc (NQ: CRSR )

6.660 +0.130 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 7.140 7.205 6.940 6.970 513,975 -0.12(-1.69%)
Aug 29, 2024 7.030 7.235 6.790 7.090 688,880 +0.32(+4.73%)
Aug 28, 2024 6.810 6.825 6.560 6.770 587,788 -0.10(-1.46%)
Aug 27, 2024 6.730 6.885 6.680 6.870 407,921 +0.05(+0.73%)
Aug 26, 2024 6.820 6.830 6.630 6.820 489,832 +0.03(+0.44%)
Aug 23, 2024 6.530 6.820 6.530 6.790 533,564 +0.33(+5.11%)
Aug 22, 2024 6.630 6.690 6.440 6.460 555,590 -0.14(-2.12%)
Aug 21, 2024 6.430 6.660 6.410 6.600 595,631 +0.22(+3.45%)
Aug 20, 2024 6.510 6.530 6.280 6.380 476,304 -0.17(-2.60%)
Aug 19, 2024 6.530 6.580 6.420 6.550 670,071 +0.00(+0.00%)
Aug 16, 2024 6.490 6.600 6.450 6.550 543,761 +0.00(+0.00%)
Aug 15, 2024 6.360 6.600 6.310 6.550 607,625 +0.35(+5.65%)
Aug 14, 2024 6.680 6.690 6.140 6.200 645,752 -0.49(-7.32%)
Aug 13, 2024 6.180 6.720 6.120 6.690 970,521 +0.60(+9.85%)
Aug 12, 2024 6.180 6.240 5.980 6.090 680,461 -0.07(-1.14%)
Aug 09, 2024 6.470 6.470 6.110 6.160 774,892 -0.29(-4.50%)
Aug 08, 2024 6.110 6.470 6.082 6.450 683,446 +0.41(+6.79%)
Aug 07, 2024 6.560 6.560 6.015 6.040 826,261 -0.33(-5.18%)
Aug 06, 2024 6.020 6.370 5.825 6.370 1,201,888 +0.34(+5.73%)
Aug 05, 2024 5.990 6.180 5.620 6.025 1,687,360 -0.38(-6.01%)
Aug 02, 2024 7.210 7.235 6.380 6.410 1,330,409 -1.48(-18.76%)
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.