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
)
6.710
+0.300 (+4.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Nov 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:
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 (%)
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
348,925
+0.02(+0.32%)
Oct 23, 2024
6.500
6.510
6.210
6.300
346,001
-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
474,793
+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
.