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

Turtle Beach Corp (NQ: HEAR )

15.98 +0.29 (+1.85%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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 31, 2019 10.40 10.88 10.40 10.88 221,671 +0.32(+3.03%)
Oct 30, 2019 11.23 11.24 10.31 10.56 677,633 -0.66(-5.88%)
Oct 29, 2019 11.02 11.55 10.90 11.22 358,444 +0.17(+1.54%)
Oct 28, 2019 11.43 11.53 11.02 11.05 350,445 -0.29(-2.56%)
Oct 25, 2019 11.13 11.53 11.13 11.34 302,800 +0.16(+1.43%)
Oct 24, 2019 11.30 11.30 10.94 11.18 447,050 -0.09(-0.80%)
Oct 23, 2019 11.15 11.53 11.02 11.27 354,414 +0.11(+0.99%)
Oct 22, 2019 11.68 11.68 11.16 11.16 314,503 -0.54(-4.62%)
Oct 21, 2019 11.75 11.83 11.45 11.70 340,878 +0.06(+0.52%)
Oct 18, 2019 11.85 12.10 11.38 11.64 283,000 -0.39(-3.24%)
Oct 17, 2019 12.21 12.31 11.88 12.03 507,574 -0.12(-0.99%)
Oct 16, 2019 12.00 12.50 11.98 12.15 635,078 +0.04(+0.33%)
Oct 15, 2019 11.44 12.25 11.41 12.11 671,099 +0.73(+6.41%)
Oct 14, 2019 11.70 11.80 11.36 11.38 405,800 -0.13(-1.13%)
Oct 11, 2019 11.33 12.09 11.24 11.51 1,090,900 +0.36(+3.23%)
Oct 10, 2019 11.23 11.43 10.86 11.15 462,284 -0.15(-1.33%)
Oct 09, 2019 11.16 11.36 10.85 11.30 308,878 +0.23(+2.08%)
Oct 08, 2019 11.46 11.57 11.05 11.07 468,403 -0.51(-4.40%)
Oct 07, 2019 11.24 11.74 11.21 11.58 654,462 +0.27(+2.39%)
Oct 04, 2019 10.88 11.37 10.84 11.31 709,000 +0.42(+3.86%)
Oct 03, 2019 10.32 10.95 10.21 10.89 418,865 +0.39(+3.71%)
Oct 02, 2019 11.32 11.32 10.30 10.50 649,433 -0.97(-8.46%)
Oct 01, 2019 11.67 11.99 11.23 11.47 731,845 -0.20(-1.71%)
Sep 30, 2019 11.34 11.80 11.28 11.67 1,451,000 +0.39(+3.46%)
Sep 27, 2019 10.55 11.35 10.52 11.28 1,392,400 +0.73(+6.92%)
Sep 26, 2019 10.03 10.60 9.970 10.55 998,371 +0.52(+5.18%)
Sep 25, 2019 9.230 10.10 9.230 10.03 1,233,003 +0.76(+8.20%)
Sep 24, 2019 9.610 9.790 9.050 9.270 544,238 -0.34(-3.54%)
Sep 23, 2019 9.940 10.13 9.560 9.610 758,905 -0.37(-3.71%)
Sep 20, 2019 10.60 10.82 9.980 9.980 848,300 -0.67(-6.29%)
Sep 19, 2019 10.77 11.10 10.54 10.65 748,776 +0.09(+0.85%)
Sep 18, 2019 10.93 10.94 10.26 10.56 647,609 -0.39(-3.56%)
Sep 17, 2019 10.96 11.34 10.80 10.95 769,055 +0.05(+0.46%)
Sep 16, 2019 9.790 11.05 9.730 10.90 1,037,720 +1.05(+10.66%)
Sep 13, 2019 9.790 10.20 9.550 9.850 555,200 +0.15(+1.55%)
Sep 12, 2019 9.630 9.950 9.420 9.700 351,911 +0.03(+0.31%)
Sep 11, 2019 9.770 9.910 9.550 9.670 315,554 -0.13(-1.33%)
Sep 10, 2019 9.050 9.800 8.920 9.800 669,327 +0.76(+8.41%)
Sep 09, 2019 8.820 9.100 8.810 9.040 535,114 +0.25(+2.84%)
Sep 06, 2019 9.000 9.160 8.790 8.790 406,800 -0.21(-2.33%)
Sep 05, 2019 8.910 9.040 8.730 9.000 417,561 +0.19(+2.16%)
Sep 04, 2019 8.790 9.000 8.530 8.810 644,671 +0.08(+0.92%)
Sep 03, 2019 8.850 9.230 8.580 8.730 354,924 -0.30(-3.32%)
Aug 30, 2019 8.830 9.040 8.460 9.030 603,800 +0.37(+4.27%)
Aug 29, 2019 9.000 9.200 8.520 8.660 593,722 -0.13(-1.48%)
Aug 28, 2019 8.610 8.980 8.610 8.790 345,945 +0.16(+1.85%)
Aug 27, 2019 9.190 9.230 8.570 8.630 400,723 -0.54(-5.89%)
Aug 26, 2019 9.320 9.440 9.110 9.170 211,162 +0.00(+0.00%)
Aug 23, 2019 9.710 9.840 9.070 9.170 494,500 -0.70(-7.09%)
Aug 22, 2019 10.00 10.20 9.750 9.870 426,315 -0.09(-0.90%)
Aug 21, 2019 9.620 10.02 9.530 9.960 418,752 +0.35(+3.64%)
Aug 20, 2019 9.340 9.740 9.270 9.610 533,053 +0.34(+3.67%)
Aug 19, 2019 9.250 9.350 9.150 9.270 280,317 +0.11(+1.20%)
Aug 16, 2019 9.270 9.400 9.050 9.160 307,900 +0.01(+0.11%)
Aug 15, 2019 9.000 9.180 8.890 9.150 319,227 +0.14(+1.55%)
Aug 14, 2019 9.080 9.270 8.980 9.010 388,507 -0.36(-3.84%)
Aug 13, 2019 9.200 9.600 9.120 9.370 494,510 +0.27(+2.97%)
Aug 12, 2019 8.920 9.290 8.850 9.100 964,458 +0.22(+2.48%)
Aug 09, 2019 9.500 9.970 8.810 8.880 1,871,500 -1.50(-14.45%)
Aug 08, 2019 9.960 10.88 9.860 10.38 1,333,222 +0.65(+6.68%)
Aug 07, 2019 9.530 9.900 9.330 9.730 365,075 +0.05(+0.52%)
Aug 06, 2019 9.840 10.19 9.270 9.680 429,251 +0.01(+0.10%)
Aug 05, 2019 9.920 9.930 9.420 9.670 550,839 -0.49(-4.82%)
Aug 02, 2019 10.50 10.90 10.03 10.16 485,300 -0.24(-2.31%)
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.