Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corsair Gaming Inc
(NQ:
CRSR
)
7.020
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 27, 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 (%)
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%)
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%)
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
.