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

Turtle Beach Corp (NQ: HEAR )

15.86 -0.61 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2020 19.33 19.66 18.18 18.69 629,957 -0.42(-2.20%)
Nov 27, 2020 18.67 19.46 18.57 19.11 398,100 +0.71(+3.86%)
Nov 25, 2020 18.14 18.48 17.86 18.40 496,800 +0.45(+2.51%)
Nov 24, 2020 18.21 18.25 17.13 17.95 692,022 -0.14(-0.77%)
Nov 23, 2020 18.45 18.77 17.91 18.09 532,670 -0.19(-1.04%)
Nov 20, 2020 18.36 18.45 17.96 18.28 394,100 -0.06(-0.33%)
Nov 19, 2020 17.92 18.57 17.86 18.34 540,607 +0.51(+2.86%)
Nov 18, 2020 17.66 18.06 17.50 17.83 384,501 +0.09(+0.51%)
Nov 17, 2020 17.83 18.20 17.43 17.74 516,681 -0.09(-0.50%)
Nov 16, 2020 17.56 17.93 17.50 17.83 469,949 +0.03(+0.17%)
Nov 13, 2020 17.56 17.95 17.48 17.80 421,500 +0.40(+2.30%)
Nov 12, 2020 17.71 18.13 17.11 17.40 560,844 -0.22(-1.25%)
Nov 11, 2020 16.66 17.72 16.50 17.62 709,765 +1.27(+7.77%)
Nov 10, 2020 17.60 17.70 16.28 16.35 1,059,571 -0.61(-3.60%)
Nov 09, 2020 19.94 20.03 16.26 16.96 2,149,260 -3.80(-18.30%)
Nov 06, 2020 22.92 22.94 20.17 20.76 1,189,900 +0.03(+0.14%)
Nov 05, 2020 21.72 22.45 19.04 20.73 1,562,606 -0.28(-1.33%)
Nov 04, 2020 19.07 21.47 18.87 21.01 1,722,951 +2.08(+10.99%)
Nov 03, 2020 18.87 19.34 18.55 18.93 325,874 +0.29(+1.56%)
Nov 02, 2020 19.15 19.92 18.42 18.64 598,630 +0.62(+3.44%)
Oct 30, 2020 18.94 18.94 17.62 18.02 444,800 -1.06(-5.56%)
Oct 29, 2020 18.86 19.11 18.42 19.08 250,051 +0.52(+2.80%)
Oct 28, 2020 18.70 19.00 18.34 18.56 349,937 -0.69(-3.58%)
Oct 27, 2020 18.91 19.36 18.56 19.25 197,558 +0.49(+2.61%)
Oct 26, 2020 19.00 19.31 18.39 18.76 233,983 -0.54(-2.80%)
Oct 23, 2020 18.85 19.84 18.30 19.30 581,100 +0.54(+2.88%)
Oct 22, 2020 17.98 18.85 17.72 18.76 399,549 +0.78(+4.34%)
Oct 21, 2020 18.77 18.86 17.87 17.98 313,264 -0.74(-3.95%)
Oct 20, 2020 18.60 19.09 18.50 18.72 511,342 +0.94(+5.29%)
Oct 19, 2020 18.21 18.26 17.72 17.78 224,486 +0.04(+0.23%)
Oct 16, 2020 18.61 18.61 17.69 17.74 422,500 -0.72(-3.90%)
Oct 15, 2020 18.66 18.97 18.18 18.46 336,743 -0.55(-2.89%)
Oct 14, 2020 19.85 19.95 18.81 19.01 361,579 -0.81(-4.09%)
Oct 13, 2020 19.69 19.85 19.31 19.82 184,392 +0.15(+0.76%)
Oct 12, 2020 20.00 20.00 19.27 19.67 426,566 -0.18(-0.91%)
Oct 09, 2020 18.12 20.00 17.97 19.85 787,300 +1.88(+10.46%)
Oct 08, 2020 18.49 18.49 17.95 17.97 230,458 -0.42(-2.28%)
Oct 07, 2020 18.05 18.70 18.05 18.39 486,243 +0.50(+2.79%)
Oct 06, 2020 18.34 18.48 17.84 17.89 326,978 -0.43(-2.35%)
Oct 05, 2020 18.28 18.52 18.03 18.32 288,866 +0.15(+0.83%)
Oct 02, 2020 18.22 18.76 17.97 18.17 336,900 -0.71(-3.76%)
Oct 01, 2020 18.53 19.24 18.47 18.88 502,306 +0.68(+3.74%)
Sep 30, 2020 17.85 19.18 17.62 18.20 691,281 +0.90(+5.20%)
Sep 29, 2020 17.67 17.80 17.23 17.30 210,463 -0.41(-2.32%)
Sep 28, 2020 17.16 17.74 17.07 17.71 369,791 +0.84(+4.98%)
Sep 25, 2020 16.75 17.06 16.47 16.87 301,300 +0.20(+1.20%)
Sep 24, 2020 16.71 17.11 16.31 16.67 366,723 -0.21(-1.24%)
Sep 23, 2020 17.68 17.82 16.58 16.88 546,219 -0.87(-4.90%)
Sep 22, 2020 17.53 18.04 17.39 17.75 375,285 +0.34(+1.95%)
Sep 21, 2020 17.50 17.89 16.67 17.41 409,981 -0.58(-3.22%)
Sep 18, 2020 17.77 18.13 17.55 17.99 594,100 +0.41(+2.33%)
Sep 17, 2020 17.12 17.58 16.97 17.58 384,272 +0.05(+0.29%)
Sep 16, 2020 17.97 18.02 17.50 17.53 327,165 -0.40(-2.23%)
Sep 15, 2020 17.83 18.11 17.64 17.93 290,325 +0.33(+1.87%)
Sep 14, 2020 17.36 17.94 17.10 17.60 253,913 +0.48(+2.80%)
Sep 11, 2020 17.68 17.78 16.81 17.12 388,100 -0.38(-2.17%)
Sep 10, 2020 18.08 18.23 17.15 17.50 385,231 -0.46(-2.56%)
Sep 09, 2020 17.35 18.20 17.26 17.96 649,938 +0.97(+5.71%)
Sep 08, 2020 16.76 17.61 16.50 16.99 462,871 -0.49(-2.80%)
Sep 04, 2020 18.01 18.31 16.01 17.48 956,700 -0.22(-1.24%)
Sep 03, 2020 19.74 19.86 17.51 17.70 998,737 -2.48(-12.29%)
Sep 02, 2020 20.73 20.94 19.68 20.18 540,535 -0.37(-1.80%)
Sep 01, 2020 19.69 20.95 19.42 20.55 965,827 +0.98(+5.01%)
Aug 31, 2020 19.85 20.06 19.40 19.57 553,384 -0.13(-0.66%)
Aug 28, 2020 19.56 19.89 19.45 19.70 433,400 +0.12(+0.61%)
Aug 27, 2020 20.17 20.43 19.23 19.58 592,056 -0.33(-1.66%)
Aug 26, 2020 19.83 20.15 19.74 19.91 483,079 +0.07(+0.35%)
Aug 25, 2020 19.95 20.37 19.49 19.84 806,301 -0.12(-0.60%)
Aug 24, 2020 19.85 20.25 19.47 19.96 878,375 +0.34(+1.73%)
Aug 21, 2020 18.83 19.79 18.54 19.62 780,400 +0.73(+3.86%)
Aug 20, 2020 18.85 19.39 18.66 18.89 512,111 -0.05(-0.26%)
Aug 19, 2020 19.05 19.22 18.60 18.94 567,521 +0.13(+0.69%)
Aug 18, 2020 18.56 18.90 18.09 18.81 662,481 +0.47(+2.56%)
Aug 17, 2020 17.60 18.73 17.50 18.34 1,010,667 +1.14(+6.63%)
Aug 14, 2020 17.12 17.38 16.81 17.20 584,000 +0.08(+0.47%)
Aug 13, 2020 16.60 17.48 16.41 17.12 610,769 +0.63(+3.82%)
Aug 12, 2020 16.41 17.08 16.24 16.49 642,230 +0.10(+0.61%)
Aug 11, 2020 17.50 17.65 16.17 16.39 1,106,402 -1.23(-6.98%)
Aug 10, 2020 18.51 18.67 17.56 17.62 900,935 -0.75(-4.08%)
Aug 07, 2020 18.31 19.20 18.12 18.37 848,100 +0.06(+0.33%)
Aug 06, 2020 20.78 20.94 18.04 18.31 1,913,540 -1.55(-7.80%)
Aug 05, 2020 19.43 20.22 19.32 19.86 1,278,085 +0.45(+2.32%)
Aug 04, 2020 19.30 19.70 19.01 19.41 556,352 +0.18(+0.94%)
Aug 03, 2020 18.94 19.49 18.24 19.23 1,067,786 +0.89(+4.85%)
Jul 31, 2020 18.85 18.88 17.81 18.34 653,000 -0.36(-1.93%)
Jul 30, 2020 18.28 19.00 18.18 18.70 450,581 +0.18(+0.97%)
Jul 29, 2020 18.48 18.90 18.28 18.52 706,164 +0.09(+0.49%)
Jul 28, 2020 18.45 19.14 18.13 18.43 899,805 -0.09(-0.49%)
Jul 27, 2020 17.95 18.84 17.83 18.52 511,184 +0.82(+4.63%)
Jul 24, 2020 18.00 18.26 17.39 17.70 603,000 -0.56(-3.07%)
Jul 23, 2020 18.48 19.00 17.92 18.26 562,704 +0.06(+0.33%)
Jul 22, 2020 18.08 18.75 17.90 18.20 637,187 +0.10(+0.55%)
Jul 21, 2020 18.26 18.44 17.52 18.10 565,438 -0.16(-0.88%)
Jul 20, 2020 17.18 18.59 16.91 18.26 783,515 +1.14(+6.66%)
Jul 17, 2020 17.45 17.64 16.84 17.12 423,700 -0.09(-0.52%)
Jul 16, 2020 17.63 17.74 16.83 17.21 688,084 -0.55(-3.10%)
Jul 15, 2020 18.08 18.94 17.04 17.76 1,143,532 -0.06(-0.34%)
Jul 14, 2020 16.92 17.83 16.56 17.82 905,670 +1.18(+7.09%)
Jul 13, 2020 18.12 18.12 16.33 16.64 1,436,748 -0.99(-5.62%)
Jul 10, 2020 17.00 17.91 16.70 17.63 1,292,800 +0.66(+3.89%)
Jul 09, 2020 15.76 17.16 15.53 16.97 1,157,125 +1.31(+8.37%)
Jul 08, 2020 15.63 15.96 15.44 15.66 880,071 +0.08(+0.51%)
Jul 07, 2020 15.80 15.91 15.32 15.58 441,122 -0.34(-2.14%)
Jul 06, 2020 15.35 16.34 15.14 15.92 719,068 +0.72(+4.74%)
Jul 02, 2020 15.66 15.67 14.90 15.20 460,300 -0.20(-1.30%)
Jul 01, 2020 14.74 15.50 14.66 15.40 567,298 +0.68(+4.62%)
Jun 30, 2020 14.85 14.97 14.60 14.72 368,346 -0.14(-0.94%)
Jun 29, 2020 15.14 15.24 14.42 14.86 546,508 +0.17(+1.16%)
Jun 26, 2020 15.59 15.59 14.25 14.69 2,675,300 -0.98(-6.25%)
Jun 25, 2020 15.36 16.04 15.29 15.67 912,638 +0.17(+1.10%)
Jun 24, 2020 15.10 15.80 14.93 15.50 1,136,069 +0.32(+2.11%)
Jun 23, 2020 14.95 15.49 14.51 15.18 882,309 +0.57(+3.90%)
Jun 22, 2020 14.56 14.94 14.17 14.61 663,808 +0.16(+1.14%)
Jun 19, 2020 14.87 15.18 14.30 14.45 906,700 -0.37(-2.46%)
Jun 18, 2020 14.52 15.38 14.25 14.81 1,480,345 +0.50(+3.49%)
Jun 17, 2020 14.02 14.77 13.53 14.31 1,751,891 +0.64(+4.68%)
Jun 16, 2020 13.85 15.90 13.21 13.67 6,312,245 +2.01(+17.24%)
Jun 15, 2020 11.22 11.68 11.11 11.66 322,870 +0.35(+3.09%)
Jun 12, 2020 11.55 11.69 11.08 11.31 370,300 +0.11(+0.98%)
Jun 11, 2020 11.16 11.27 10.94 11.20 482,828 -0.42(-3.61%)
Jun 10, 2020 11.77 11.87 11.36 11.62 216,627 +0.08(+0.69%)
Jun 09, 2020 11.22 11.57 10.97 11.54 334,871 +0.29(+2.58%)
Jun 08, 2020 11.22 11.41 10.88 11.25 317,664 +0.14(+1.26%)
Jun 05, 2020 11.28 11.46 10.91 11.11 432,500 +0.00(+0.00%)
Jun 04, 2020 11.45 11.50 10.95 11.11 431,224 -0.47(-4.06%)
Jun 03, 2020 11.38 11.96 11.36 11.58 499,679 +0.23(+2.03%)
Jun 02, 2020 10.68 11.35 10.52 11.35 352,036 +0.79(+7.48%)
Jun 01, 2020 10.60 10.82 10.36 10.56 331,098 -0.02(-0.19%)
May 29, 2020 10.66 10.82 10.43 10.58 232,200 +0.04(+0.38%)
May 28, 2020 11.10 11.23 10.51 10.54 297,779 -0.53(-4.79%)
May 27, 2020 11.16 11.40 10.79 11.07 418,079 -0.21(-1.86%)
May 26, 2020 10.81 11.40 10.76 11.28 865,489 +0.71(+6.72%)
May 22, 2020 10.03 10.84 10.01 10.57 522,100 +0.55(+5.49%)
May 21, 2020 9.980 10.16 9.630 10.02 336,547 +0.03(+0.30%)
May 20, 2020 9.920 10.09 9.840 9.990 245,858 +0.22(+2.25%)
May 19, 2020 9.500 10.09 9.460 9.770 456,739 +0.27(+2.84%)
May 18, 2020 9.920 10.08 9.500 9.500 453,475 -0.24(-2.46%)
May 15, 2020 9.380 9.905 9.240 9.740 305,600 +0.42(+4.51%)
May 14, 2020 9.460 9.700 9.050 9.320 434,621 -0.16(-1.69%)
May 13, 2020 10.14 10.32 9.340 9.480 601,901 -0.77(-7.51%)
May 12, 2020 9.680 10.43 9.670 10.25 713,744 +0.68(+7.11%)
May 11, 2020 9.500 9.950 9.300 9.570 608,080 +0.17(+1.81%)
May 08, 2020 10.82 10.83 9.210 9.400 2,304,300 -2.09(-18.19%)
May 07, 2020 10.46 11.69 10.41 11.49 1,648,500 +1.23(+11.99%)
May 06, 2020 10.11 10.53 10.06 10.26 508,617 +0.30(+3.01%)
May 05, 2020 9.990 10.30 9.930 9.960 457,476 +0.00(+0.00%)
May 04, 2020 9.330 10.00 9.200 9.960 452,398 +0.56(+5.96%)
May 01, 2020 9.540 9.700 9.260 9.400 403,300 -0.43(-4.37%)
Apr 30, 2020 9.790 10.13 9.610 9.830 381,409 -0.25(-2.48%)
Apr 29, 2020 9.300 10.49 8.540 10.08 851,339 -0.11(-1.08%)
Apr 28, 2020 10.68 10.80 9.740 10.19 743,571 -0.29(-2.77%)
Apr 27, 2020 9.650 10.71 9.650 10.48 1,189,631 +1.12(+11.97%)
Apr 24, 2020 9.050 9.440 8.821 9.360 405,700 +0.57(+6.48%)
Apr 23, 2020 8.600 9.370 8.520 8.790 719,111 +0.30(+3.53%)
Apr 22, 2020 8.750 8.840 7.990 8.490 847,015 +0.24(+2.91%)
Apr 21, 2020 7.160 8.580 7.130 8.250 1,203,487 +1.04(+14.42%)
Apr 20, 2020 7.430 7.620 7.130 7.210 310,873 -0.29(-3.87%)
Apr 17, 2020 7.520 7.520 7.200 7.500 309,400 +0.05(+0.67%)
Apr 16, 2020 7.390 7.450 6.930 7.450 459,034 +0.22(+3.04%)
Apr 15, 2020 6.720 7.400 6.500 7.230 591,040 +0.49(+7.27%)
Apr 14, 2020 6.700 6.900 6.520 6.740 357,264 +0.24(+3.69%)
Apr 13, 2020 6.920 6.920 6.380 6.500 305,148 -0.29(-4.27%)
Apr 09, 2020 6.520 6.840 6.340 6.790 345,200 +0.36(+5.60%)
Apr 08, 2020 5.990 6.540 5.870 6.430 295,871 +0.44(+7.35%)
Apr 07, 2020 6.270 6.400 5.930 5.990 269,890 -0.14(-2.28%)
Apr 06, 2020 6.000 6.300 5.850 6.130 244,468 +0.35(+6.06%)
Apr 03, 2020 5.870 6.290 5.660 5.780 220,100 -0.14(-2.36%)
Apr 02, 2020 5.890 6.430 5.810 5.920 310,718 -0.03(-0.50%)
Apr 01, 2020 6.150 6.360 5.850 5.950 272,641 -0.29(-4.65%)
Mar 31, 2020 6.310 7.090 6.010 6.240 502,344 -0.12(-1.89%)
Mar 30, 2020 5.480 6.370 5.410 6.360 622,380 +0.85(+15.43%)
Mar 27, 2020 5.150 5.550 5.000 5.510 280,700 +0.14(+2.61%)
Mar 26, 2020 4.980 5.380 4.980 5.370 416,023 +0.39(+7.83%)
Mar 25, 2020 5.090 5.200 4.760 4.980 439,665 -0.05(-0.99%)
Mar 24, 2020 5.200 5.500 4.850 5.030 416,503 +0.02(+0.40%)
Mar 23, 2020 4.450 5.040 4.290 5.010 487,584 +0.46(+10.11%)
Mar 20, 2020 5.050 5.275 4.535 4.550 396,900 -0.40(-8.08%)
Mar 19, 2020 4.050 5.000 4.050 4.950 372,895 +0.70(+16.47%)
Mar 18, 2020 4.570 4.730 4.060 4.250 362,589 -0.45(-9.57%)
Mar 17, 2020 4.670 5.000 4.250 4.700 332,155 +0.19(+4.21%)
Mar 16, 2020 4.510 5.200 4.250 4.510 507,419 -0.71(-13.60%)
Mar 13, 2020 5.380 5.500 4.935 5.220 330,000 +0.03(+0.58%)
Mar 12, 2020 5.150 5.330 5.000 5.190 654,432 -0.56(-9.74%)
Mar 11, 2020 6.090 6.100 5.300 5.750 635,031 +0.23(+4.17%)
Mar 10, 2020 5.680 5.790 5.320 5.520 388,783 +0.00(+0.00%)
Mar 09, 2020 5.550 5.790 5.400 5.520 322,058 -0.40(-6.76%)
Mar 06, 2020 5.920 6.105 5.740 5.920 314,200 -0.15(-2.47%)
Mar 05, 2020 6.060 6.150 5.980 6.070 161,910 -0.08(-1.30%)
Mar 04, 2020 6.520 6.570 6.120 6.150 174,408 -0.31(-4.80%)
Mar 03, 2020 6.300 6.560 6.210 6.460 150,410 +0.15(+2.38%)
Mar 02, 2020 6.600 6.600 6.260 6.310 147,293 -0.30(-4.54%)
Feb 28, 2020 5.940 6.730 5.880 6.610 289,700 +0.33(+5.25%)
Feb 27, 2020 6.200 6.430 5.827 6.280 559,996 -0.15(-2.33%)
Feb 26, 2020 6.700 6.750 6.360 6.430 364,462 -0.31(-4.60%)
Feb 25, 2020 7.010 7.010 6.640 6.740 262,638 -0.21(-3.02%)
Feb 24, 2020 6.950 6.990 6.770 6.950 294,171 -0.24(-3.34%)
Feb 21, 2020 7.040 7.200 6.920 7.190 270,000 +0.10(+1.41%)
Feb 20, 2020 7.140 7.250 7.000 7.090 256,379 -0.05(-0.70%)
Feb 19, 2020 7.040 7.210 7.033 7.140 216,297 +0.13(+1.85%)
Feb 18, 2020 7.150 7.200 6.960 7.010 255,489 -0.19(-2.64%)
Feb 14, 2020 7.190 7.700 7.020 7.200 753,200 +0.02(+0.28%)
Feb 13, 2020 7.490 7.490 6.900 7.180 1,065,589 -0.85(-10.59%)
Feb 12, 2020 8.010 8.130 7.930 8.030 169,651 +0.07(+0.88%)
Feb 11, 2020 7.830 8.100 7.800 7.960 217,671 +0.13(+1.66%)
Feb 10, 2020 8.000 8.010 7.800 7.830 205,819 -0.10(-1.26%)
Feb 07, 2020 7.970 8.060 7.840 7.930 164,700 -0.07(-0.88%)
Feb 06, 2020 7.930 8.070 7.850 8.000 115,064 +0.09(+1.14%)
Feb 05, 2020 7.930 8.080 7.800 7.910 186,272 +0.09(+1.15%)
Feb 04, 2020 7.920 8.050 7.770 7.820 349,820 -0.08(-1.01%)
Feb 03, 2020 8.070 8.220 7.860 7.900 290,592 -0.16(-1.99%)
Jan 31, 2020 8.150 8.200 8.000 8.060 159,200 -0.13(-1.59%)
Jan 30, 2020 8.070 8.270 8.050 8.190 129,400 +0.03(+0.37%)
Jan 29, 2020 8.310 8.520 8.130 8.160 150,090 -0.10(-1.21%)
Jan 28, 2020 8.030 8.440 7.960 8.260 225,064 +0.30(+3.77%)
Jan 27, 2020 8.210 8.225 7.920 7.960 407,848 -0.35(-4.21%)
Jan 24, 2020 8.580 8.660 8.290 8.310 283,100 -0.22(-2.58%)
Jan 23, 2020 8.790 8.820 8.460 8.530 476,947 -0.30(-3.40%)
Jan 22, 2020 9.110 9.120 8.820 8.830 260,142 -0.22(-2.43%)
Jan 21, 2020 9.130 9.280 8.980 9.050 278,131 -0.13(-1.42%)
Jan 17, 2020 9.200 9.340 9.105 9.180 256,500 +0.05(+0.55%)
Jan 16, 2020 8.860 9.160 8.860 9.130 314,989 +0.35(+3.99%)
Jan 15, 2020 8.640 8.900 8.640 8.780 135,686 +0.14(+1.62%)
Jan 14, 2020 8.500 8.930 8.450 8.640 323,879 +0.13(+1.53%)
Jan 13, 2020 8.470 8.620 8.400 8.510 121,509 -0.03(-0.35%)
Jan 10, 2020 8.540 8.590 8.340 8.540 136,400 -0.02(-0.23%)
Jan 09, 2020 8.500 8.590 8.400 8.560 259,581 +0.18(+2.15%)
Jan 08, 2020 8.740 8.910 8.300 8.380 631,869 -0.40(-4.56%)
Jan 07, 2020 9.010 9.060 8.780 8.780 392,607 -0.16(-1.79%)
Jan 06, 2020 9.000 9.030 8.750 8.940 322,342 +0.04(+0.45%)
Jan 03, 2020 9.000 9.112 8.750 8.900 261,800 -0.24(-2.63%)
Jan 02, 2020 9.530 9.620 9.080 9.140 307,741 -0.31(-3.28%)
Dec 31, 2019 9.450 9.700 9.280 9.450 411,200 -0.05(-0.53%)
Dec 30, 2019 8.890 9.550 8.780 9.500 824,771 +0.59(+6.62%)
Dec 27, 2019 8.750 9.020 8.715 8.910 294,300 +0.17(+1.95%)
Dec 26, 2019 8.750 8.900 8.670 8.740 276,622 -0.03(-0.34%)
Dec 24, 2019 8.780 8.830 8.680 8.770 122,100 -0.06(-0.68%)
Dec 23, 2019 8.800 8.940 8.800 8.830 252,360 -0.04(-0.51%)
Dec 20, 2019 8.840 8.962 8.735 8.875 483,500 +0.01(+0.06%)
Dec 19, 2019 8.960 9.000 8.760 8.870 291,488 -0.08(-0.89%)
Dec 18, 2019 8.970 9.100 8.870 8.950 299,920 +0.02(+0.22%)
Dec 17, 2019 8.740 8.990 8.609 8.930 255,889 +0.17(+1.94%)
Dec 16, 2019 8.800 9.090 8.660 8.760 420,772 -0.03(-0.34%)
Dec 13, 2019 9.120 9.150 8.750 8.790 395,100 -0.29(-3.19%)
Dec 12, 2019 8.870 9.200 8.870 9.080 329,611 +0.23(+2.60%)
Dec 11, 2019 8.900 8.940 8.730 8.850 147,698 -0.06(-0.67%)
Dec 10, 2019 8.730 9.000 8.610 8.910 266,427 +0.17(+1.95%)
Dec 09, 2019 8.800 8.890 8.710 8.740 194,943 -0.08(-0.91%)
Dec 06, 2019 8.620 8.910 8.521 8.820 351,500 +0.26(+3.04%)
Dec 05, 2019 8.710 8.750 8.430 8.560 261,760 -0.06(-0.70%)
Dec 04, 2019 8.200 8.750 8.190 8.620 716,295 +0.42(+5.12%)
Dec 03, 2019 8.070 8.250 8.040 8.200 260,420 +0.01(+0.12%)
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.