Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Corsair Gaming Inc (NQ: CRSR ) 6.550 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 6.490 6.600 6.450 6.550 543,444 +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%) Aug 01, 2024 8.190 8.240 7.680 7.890 716,984 -0.32(-3.90%) Jul 31, 2024 8.180 8.400 8.082 8.210 559,942 +0.16(+1.99%) Jul 30, 2024 8.350 8.420 7.960 8.050 619,627 -0.29(-3.48%) Jul 29, 2024 8.200 8.380 8.130 8.340 819,646 +0.13(+1.58%) Jul 26, 2024 8.210 8.220 8.000 8.210 517,666 +0.17(+2.05%) Jul 25, 2024 7.970 8.180 7.830 8.045 588,411 +0.08(+0.94%) Jul 24, 2024 8.080 8.265 7.960 7.970 543,975 -0.17(-2.09%) Jul 23, 2024 8.400 8.470 8.120 8.140 927,316 -0.33(-3.90%) Jul 22, 2024 8.560 8.700 8.390 8.470 712,104 -0.10(-1.17%) Jul 19, 2024 8.840 8.850 8.120 8.570 2,232,223 -1.15(-11.83%) Jul 18, 2024 10.15 10.38 9.680 9.720 517,318 -0.52(-5.08%) Jul 17, 2024 10.33 10.45 10.10 10.24 365,437 -0.25(-2.38%) Jul 16, 2024 10.39 10.56 10.37 10.49 462,583 +0.21(+2.04%) Jul 15, 2024 10.33 10.36 10.15 10.28 409,852 -0.03(-0.29%) Jul 12, 2024 10.19 10.34 10.10 10.31 332,673 +0.25(+2.49%) Jul 11, 2024 10.05 10.25 9.970 10.06 452,900 +0.19(+1.93%) Jul 10, 2024 10.03 10.08 9.795 9.870 319,863 -0.13(-1.30%) Jul 09, 2024 10.23 10.23 9.930 10.00 448,491 -0.25(-2.44%) Jul 08, 2024 10.11 10.33 10.09 10.25 409,039 +0.18(+1.79%) Jul 05, 2024 10.33 10.33 10.04 10.07 503,748 -0.30(-2.89%) Jul 03, 2024 10.36 10.42 10.28 10.37 173,871 +0.05(+0.48%) Jul 02, 2024 10.51 10.58 10.30 10.32 373,308 -0.16(-1.53%) Jul 01, 2024 11.06 11.12 10.46 10.48 399,929 -0.56(-5.07%) Jun 28, 2024 11.40 11.41 11.03 11.04 2,397,192 -0.28(-2.47%) Jun 27, 2024 11.16 11.33 11.11 11.32 306,001 +0.21(+1.89%) Jun 26, 2024 10.98 11.12 10.93 11.11 339,315 +0.09(+0.82%) Jun 25, 2024 10.91 11.05 10.83 11.02 319,543 +0.04(+0.36%) Jun 24, 2024 11.10 11.24 10.98 10.98 364,531 -0.12(-1.08%) Jun 21, 2024 11.11 11.16 11.00 11.10 748,907 +0.01(+0.09%) Jun 20, 2024 10.91 11.14 10.91 11.09 340,179 +0.09(+0.82%) Jun 18, 2024 11.21 11.38 10.99 11.00 276,847 -0.25(-2.22%) Jun 17, 2024 10.80 11.27 10.80 11.25 309,064 +0.36(+3.31%) Jun 14, 2024 11.10 11.12 10.82 10.89 393,699 -0.33(-2.94%) Jun 13, 2024 11.46 11.58 11.17 11.22 274,175 -0.26(-2.26%) Jun 12, 2024 11.43 11.69 11.36 11.48 436,915 +0.34(+3.05%) Jun 11, 2024 11.03 11.26 10.95 11.14 284,709 -0.02(-0.18%) Jun 10, 2024 11.17 11.23 11.07 11.16 270,585 -0.16(-1.41%) Jun 07, 2024 11.59 11.67 11.27 11.32 266,853 -0.41(-3.50%) Jun 06, 2024 11.66 11.79 11.62 11.73 199,593 +0.00(+0.00%) Jun 05, 2024 11.51 11.74 11.49 11.73 226,540 +0.28(+2.45%) Jun 04, 2024 11.59 11.59 11.37 11.45 271,924 -0.27(-2.30%) 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.