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

Turtle Beach Corp (NQ: HEAR )

16.16 +0.69 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2023 8.120 8.280 8.070 8.250 32,729 +0.12(+1.48%)
Oct 30, 2023 8.090 8.270 8.040 8.130 63,555 +0.11(+1.37%)
Oct 27, 2023 8.040 8.060 7.970 8.020 61,552 -0.01(-0.12%)
Oct 26, 2023 8.010 8.150 7.990 8.030 57,322 -0.03(-0.37%)
Oct 25, 2023 8.270 8.270 7.990 8.060 64,026 -0.21(-2.54%)
Oct 24, 2023 8.180 8.310 8.145 8.270 49,623 +0.14(+1.72%)
Oct 23, 2023 8.120 8.420 8.110 8.130 72,469 -0.07(-0.85%)
Oct 20, 2023 8.250 8.250 8.080 8.200 85,205 -0.03(-0.36%)
Oct 19, 2023 8.540 8.540 8.200 8.230 90,958 -0.29(-3.40%)
Oct 18, 2023 8.850 8.850 8.520 8.520 89,082 -0.40(-4.48%)
Oct 17, 2023 8.760 9.080 8.730 8.920 79,340 +0.08(+0.90%)
Oct 16, 2023 8.750 8.880 8.660 8.840 58,103 +0.18(+2.08%)
Oct 13, 2023 8.610 8.800 8.360 8.660 148,229 +0.03(+0.35%)
Oct 12, 2023 8.770 8.770 8.510 8.630 76,701 -0.17(-1.93%)
Oct 11, 2023 8.890 8.910 8.720 8.800 56,033 -0.01(-0.11%)
Oct 10, 2023 8.750 9.050 8.740 8.810 133,995 +0.06(+0.69%)
Oct 09, 2023 8.800 8.829 8.590 8.750 99,914 -0.13(-1.46%)
Oct 06, 2023 8.620 8.890 8.520 8.880 131,916 +0.15(+1.72%)
Oct 05, 2023 8.830 8.890 8.660 8.730 101,538 -0.16(-1.80%)
Oct 04, 2023 8.810 8.950 8.710 8.890 100,792 +0.11(+1.25%)
Oct 03, 2023 8.940 8.989 8.670 8.780 166,172 -0.23(-2.55%)
Oct 02, 2023 8.980 9.415 8.890 9.010 153,538 -0.06(-0.72%)
Sep 29, 2023 9.130 9.130 8.830 9.075 146,033 +0.00(+0.06%)
Sep 28, 2023 9.140 9.270 9.020 9.070 148,143 -0.11(-1.20%)
Sep 27, 2023 9.190 9.370 9.010 9.180 81,764 +0.04(+0.44%)
Sep 26, 2023 9.060 9.190 9.060 9.140 98,974 -0.06(-0.65%)
Sep 25, 2023 9.230 9.315 9.170 9.200 69,382 -0.05(-0.54%)
Sep 22, 2023 9.490 9.530 9.250 9.250 96,548 -0.17(-1.80%)
Sep 21, 2023 9.510 9.550 9.290 9.420 172,127 -0.15(-1.57%)
Sep 20, 2023 9.890 9.970 9.570 9.570 120,198 -0.27(-2.74%)
Sep 19, 2023 9.950 10.04 9.640 9.840 119,156 -0.06(-0.61%)
Sep 18, 2023 10.13 10.13 9.695 9.900 130,757 -0.27(-2.65%)
Sep 15, 2023 10.29 10.38 10.13 10.17 211,992 -0.10(-0.97%)
Sep 14, 2023 10.01 10.32 9.930 10.27 159,074 +0.28(+2.80%)
Sep 13, 2023 10.00 10.25 9.760 9.990 180,577 -0.01(-0.10%)
Sep 12, 2023 9.920 10.12 9.795 10.00 244,970 +0.08(+0.81%)
Sep 11, 2023 9.950 9.960 9.530 9.920 142,874 +0.05(+0.51%)
Sep 08, 2023 10.27 10.27 9.780 9.870 150,824 -0.47(-4.55%)
Sep 07, 2023 10.39 10.42 10.13 10.34 107,445 -0.14(-1.34%)
Sep 06, 2023 10.68 10.71 10.30 10.48 182,227 -0.17(-1.60%)
Sep 05, 2023 10.89 11.03 10.40 10.65 201,908 -0.24(-2.20%)
Sep 01, 2023 10.86 11.06 10.85 10.89 162,013 +0.02(+0.18%)
Aug 31, 2023 10.79 11.03 10.75 10.87 168,280 +0.12(+1.12%)
Aug 30, 2023 10.79 10.99 10.66 10.75 58,129 -0.09(-0.83%)
Aug 29, 2023 10.74 11.00 10.64 10.84 79,156 +0.05(+0.46%)
Aug 28, 2023 10.66 10.89 10.58 10.79 78,652 +0.11(+1.03%)
Aug 25, 2023 10.68 10.79 10.50 10.68 78,399 +0.04(+0.38%)
Aug 24, 2023 11.13 11.14 10.52 10.64 82,163 -0.45(-4.06%)
Aug 23, 2023 10.91 11.44 10.91 11.09 140,103 +0.14(+1.28%)
Aug 22, 2023 11.05 11.20 10.84 10.95 75,009 -0.08(-0.73%)
Aug 21, 2023 11.01 11.18 10.92 11.03 136,913 +0.00(+0.00%)
Aug 18, 2023 10.73 11.11 10.62 11.03 175,723 +0.15(+1.38%)
Aug 17, 2023 11.22 11.36 10.86 10.88 113,790 -0.38(-3.37%)
Aug 16, 2023 11.30 11.47 11.18 11.26 115,967 -0.08(-0.71%)
Aug 15, 2023 11.56 11.64 11.25 11.34 140,718 -0.28(-2.41%)
Aug 14, 2023 11.98 11.98 11.27 11.62 273,878 -0.44(-3.61%)
Aug 11, 2023 12.10 12.17 11.78 12.05 120,126 -0.06(-0.54%)
Aug 10, 2023 12.26 12.34 11.99 12.12 146,871 +0.06(+0.50%)
Aug 09, 2023 12.41 12.41 11.28 12.06 326,879 -0.33(-2.66%)
Aug 08, 2023 11.64 12.44 10.52 12.39 651,007 +0.97(+8.49%)
Aug 07, 2023 11.16 11.54 11.10 11.42 167,819 +0.20(+1.78%)
Aug 04, 2023 11.45 11.62 11.03 11.22 147,743 -0.26(-2.26%)
Aug 03, 2023 11.22 11.52 11.15 11.48 106,381 +0.18(+1.59%)
Aug 02, 2023 11.21 11.77 11.12 11.30 228,315 +0.09(+0.80%)
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.