Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.91	21.69	19.86	19.94	1,211,800	-0.20(-0.99%)
Sep 27, 2018	20.14	20.50	19.64	20.14	893,556	+0.12(+0.60%)
Sep 26, 2018	20.00	20.98	19.31	20.02	1,292,935	+0.37(+1.88%)
Sep 25, 2018	20.34	20.39	19.45	19.65	1,229,447	-0.62(-3.06%)
Sep 24, 2018	20.55	21.49	20.13	20.27	913,194	-0.43(-2.08%)
Sep 21, 2018	20.34	22.57	19.50	20.70	2,673,700	+0.59(+2.93%)
Sep 20, 2018	19.37	20.89	19.35	20.11	1,797,819	+0.92(+4.79%)
Sep 19, 2018	18.01	20.23	17.52	19.19	2,526,304	+1.44(+8.11%)
Sep 18, 2018	19.23	19.31	17.25	17.75	2,360,898	-1.48(-7.70%)
Sep 17, 2018	18.75	19.49	17.76	19.23	2,742,612	+0.32(+1.69%)
Sep 14, 2018	20.16	21.27	18.87	18.91	2,297,400	-2.02(-9.65%)
Sep 13, 2018	22.20	22.89	20.85	20.93	1,873,352	-1.57(-6.98%)
Sep 12, 2018	23.38	23.69	21.69	22.50	1,434,670	-0.90(-3.85%)
Sep 11, 2018	25.24	25.42	23.05	23.40	1,613,734	-1.77(-7.03%)
Sep 10, 2018	23.78	25.46	23.39	25.17	1,201,463	+1.33(+5.58%)
Sep 07, 2018	22.93	24.70	22.70	23.84	1,156,900	+0.70(+3.03%)
Sep 06, 2018	22.52	23.35	22.11	23.14	849,159	+0.48(+2.12%)
Sep 05, 2018	23.49	23.50	22.25	22.66	1,027,558	-0.99(-4.19%)

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.