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

Turtle Beach Corp (NQ: HEAR )

15.69 -0.25 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.