Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld 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 19, 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 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%)
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
.