Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming Inc (NQ: CRSR )

6.760 -0.200 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.880 6.945 6.705 6.760 385,148 -0.20(-2.87%)
Sep 30, 2024 6.950 7.090 6.910 6.960 535,937 -0.06(-0.85%)
Sep 27, 2024 6.790 7.060 6.740 7.020 571,201 +0.35(+5.25%)
Sep 26, 2024 6.500 6.719 6.450 6.670 411,645 +0.30(+4.71%)
Sep 25, 2024 6.430 6.440 6.320 6.370 313,591 -0.11(-1.70%)
Sep 24, 2024 6.610 6.625 6.420 6.480 368,898 -0.03(-0.46%)
Sep 23, 2024 6.680 6.680 6.420 6.510 402,903 -0.15(-2.25%)
Sep 20, 2024 6.520 6.720 6.445 6.660 977,900 +0.13(+1.99%)
Sep 19, 2024 6.660 6.660 6.500 6.530 344,696 +0.13(+2.03%)
Sep 18, 2024 6.600 6.780 6.380 6.400 408,374 -0.17(-2.59%)
Sep 17, 2024 6.670 6.790 6.505 6.570 567,593 +0.05(+0.77%)
Sep 16, 2024 6.300 6.535 6.175 6.520 543,255 +0.24(+3.90%)
Sep 13, 2024 5.910 6.300 5.900 6.275 483,320 +0.45(+7.63%)
Sep 12, 2024 5.810 5.890 5.647 5.830 467,025 +0.02(+0.34%)
Sep 11, 2024 5.720 5.850 5.595 5.810 622,224 +0.10(+1.75%)
Sep 10, 2024 6.070 6.085 5.620 5.710 816,481 -0.36(-5.93%)
Sep 09, 2024 6.030 6.220 5.995 6.070 433,549 +0.04(+0.66%)
Sep 06, 2024 6.100 6.140 5.960 6.030 430,475 -0.08(-1.31%)
Sep 05, 2024 6.180 6.260 6.040 6.110 389,323 -0.07(-1.13%)
Sep 04, 2024 6.350 6.390 6.150 6.180 509,543 -0.24(-3.74%)
Sep 03, 2024 6.830 6.900 6.350 6.420 643,590 -0.55(-7.89%)
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.