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

Corsair Gaming Inc (NQ: CRSR )

7.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.330 7.536 7.260 7.310 318,281 +0.00(+0.00%)
Nov 26, 2024 7.430 7.480 7.240 7.310 471,868 -0.33(-4.26%)
Nov 25, 2024 7.470 7.840 7.381 7.635 599,497 +0.25(+3.46%)
Nov 22, 2024 7.250 7.583 7.210 7.380 617,665 +0.16(+2.22%)
Nov 21, 2024 6.820 7.239 6.771 7.220 430,263 +0.47(+6.96%)
Nov 20, 2024 6.560 6.770 6.540 6.750 316,962 +0.16(+2.43%)
Nov 19, 2024 6.470 6.645 6.430 6.590 330,950 +0.00(+0.00%)
Nov 18, 2024 6.740 6.792 6.425 6.590 426,909 -0.11(-1.64%)
Nov 15, 2024 6.900 6.910 6.630 6.700 457,422 -0.19(-2.76%)
Nov 14, 2024 6.900 6.935 6.661 6.890 707,163 -0.01(-0.14%)
Nov 13, 2024 7.080 7.110 6.870 6.900 463,823 -0.19(-2.68%)
Nov 12, 2024 6.970 7.200 6.840 7.090 806,111 +0.04(+0.57%)
Nov 11, 2024 6.550 7.155 6.373 7.050 1,077,215 +0.51(+7.80%)
Nov 08, 2024 6.870 6.930 6.280 6.540 874,340 -0.31(-4.53%)
Nov 07, 2024 6.180 7.175 6.000 6.850 1,260,522 -0.27(-3.79%)
Nov 06, 2024 7.050 7.280 6.950 7.120 705,224 +0.24(+3.49%)
Nov 05, 2024 6.680 6.905 6.675 6.880 511,132 +0.18(+2.69%)
Nov 04, 2024 6.700 6.945 6.665 6.700 387,208 -0.01(-0.15%)
Nov 01, 2024 6.520 6.770 6.480 6.710 375,814 +0.29(+4.60%)
Oct 31, 2024 6.580 6.580 6.365 6.415 312,928 -0.18(-2.80%)
Oct 30, 2024 6.640 6.800 6.600 6.600 248,594 -0.14(-2.08%)
Oct 29, 2024 6.560 6.790 6.450 6.740 345,920 +0.11(+1.66%)
Oct 28, 2024 6.410 6.670 6.350 6.630 347,423 +0.33(+5.24%)
Oct 25, 2024 6.350 6.480 6.280 6.300 293,912 -0.02(-0.32%)
Oct 24, 2024 6.300 6.440 6.270 6.320 348,920 +0.02(+0.32%)
Oct 23, 2024 6.500 6.510 6.210 6.300 345,998 -0.25(-3.89%)
Oct 22, 2024 6.490 6.620 6.430 6.555 271,464 +0.02(+0.38%)
Oct 21, 2024 6.650 6.665 6.410 6.530 362,998 -0.14(-2.10%)
Oct 18, 2024 6.820 6.840 6.600 6.670 325,401 -0.08(-1.19%)
Oct 17, 2024 6.660 6.770 6.564 6.750 284,063 +0.09(+1.35%)
Oct 16, 2024 6.760 6.885 6.640 6.660 303,271 -0.06(-0.89%)
Oct 15, 2024 6.780 6.820 6.610 6.720 327,820 -0.09(-1.32%)
Oct 14, 2024 6.930 6.940 6.745 6.810 286,678 -0.13(-1.87%)
Oct 11, 2024 6.650 7.080 6.610 6.940 403,767 +0.25(+3.74%)
Oct 10, 2024 6.710 6.720 6.510 6.690 705,124 -0.13(-1.91%)
Oct 09, 2024 7.070 7.070 6.810 6.820 292,054 -0.26(-3.67%)
Oct 08, 2024 7.140 7.270 7.070 7.080 416,499 -0.07(-0.98%)
Oct 07, 2024 7.180 7.270 7.100 7.150 501,931 -0.06(-0.83%)
Oct 04, 2024 7.280 7.400 7.010 7.210 471,687 +0.11(+1.55%)
Oct 03, 2024 6.810 7.110 6.750 7.100 449,776 +0.18(+2.60%)
Oct 02, 2024 6.900 6.975 6.790 6.920 494,890 +0.16(+2.37%)
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%)
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.