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

Turtle Beach Corp (NQ: HEAR )

15.98 -0.18 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 10.20 10.63 10.11 10.39 502,814 +0.17(+1.66%)
Jul 30, 2019 10.20 10.30 10.06 10.22 202,949 -0.03(-0.29%)
Jul 29, 2019 10.10 10.40 9.800 10.25 432,791 +0.16(+1.59%)
Jul 26, 2019 10.10 10.26 9.930 10.09 700,700 +0.03(+0.30%)
Jul 25, 2019 10.38 10.40 9.810 10.06 820,350 -0.39(-3.73%)
Jul 24, 2019 9.620 10.65 9.580 10.45 1,081,914 +0.78(+8.07%)
Jul 23, 2019 9.770 9.970 9.550 9.670 538,496 -0.11(-1.12%)
Jul 22, 2019 10.04 10.12 9.700 9.780 502,735 -0.22(-2.20%)
Jul 19, 2019 10.40 10.61 9.770 10.00 621,800 -0.37(-3.57%)
Jul 18, 2019 10.64 10.80 10.30 10.37 344,266 -0.30(-2.81%)
Jul 17, 2019 10.43 10.69 10.41 10.67 318,532 +0.24(+2.30%)
Jul 16, 2019 10.60 10.77 10.37 10.43 371,608 -0.16(-1.51%)
Jul 15, 2019 10.46 10.64 10.20 10.59 414,330 +0.17(+1.63%)
Jul 12, 2019 10.49 10.78 10.38 10.42 307,200 +0.00(+0.00%)
Jul 11, 2019 10.39 10.58 10.10 10.42 309,284 +0.10(+0.97%)
Jul 10, 2019 10.50 10.66 10.13 10.32 456,349 -0.10(-0.96%)
Jul 09, 2019 10.38 10.60 10.26 10.42 366,026 -0.05(-0.48%)
Jul 08, 2019 10.70 10.80 10.43 10.47 525,499 -0.37(-3.41%)
Jul 05, 2019 10.95 10.99 10.65 10.84 321,500 -0.12(-1.09%)
Jul 03, 2019 11.29 11.32 10.90 10.96 391,200 -0.30(-2.66%)
Jul 02, 2019 11.61 11.61 11.13 11.26 549,331 -0.44(-3.76%)
Jul 01, 2019 11.80 11.81 11.29 11.70 743,147 +0.14(+1.21%)
Jun 28, 2019 11.42 11.75 11.35 11.56 1,414,700 +0.07(+0.61%)
Jun 27, 2019 11.18 11.55 11.04 11.49 694,287 +0.38(+3.42%)
Jun 26, 2019 11.30 11.35 10.97 11.11 803,452 +0.01(+0.09%)
Jun 25, 2019 11.25 11.25 10.95 11.10 291,298 -0.24(-2.12%)
Jun 24, 2019 11.64 11.70 11.25 11.34 565,200 -0.15(-1.31%)
Jun 21, 2019 11.31 11.74 11.01 11.49 733,000 +0.18(+1.59%)
Jun 20, 2019 11.42 11.69 10.92 11.31 881,503 -0.13(-1.14%)
Jun 19, 2019 11.24 12.00 11.15 11.44 913,344 +0.33(+2.97%)
Jun 18, 2019 11.08 11.44 10.79 11.11 774,267 +0.20(+1.83%)
Jun 17, 2019 10.40 11.05 10.33 10.91 574,948 +0.59(+5.72%)
Jun 14, 2019 10.41 10.73 10.20 10.32 417,300 -0.18(-1.71%)
Jun 13, 2019 10.25 10.73 10.18 10.50 751,964 +0.31(+3.04%)
Jun 12, 2019 10.25 10.44 9.610 10.19 843,131 -0.05(-0.49%)
Jun 11, 2019 9.970 10.68 9.740 10.24 1,873,283 +0.94(+10.11%)
Jun 10, 2019 9.700 9.990 9.220 9.300 717,949 -0.37(-3.83%)
Jun 07, 2019 9.830 9.970 9.540 9.670 390,200 -0.05(-0.51%)
Jun 06, 2019 10.00 10.43 9.590 9.720 619,615 -0.25(-2.51%)
Jun 05, 2019 9.150 10.41 9.000 9.970 1,437,681 +0.97(+10.78%)
Jun 04, 2019 8.510 9.200 8.460 9.000 883,129 +0.66(+7.91%)
Jun 03, 2019 8.260 8.700 8.250 8.340 454,292 +0.02(+0.24%)
May 31, 2019 8.580 8.625 8.310 8.320 394,100 -0.36(-4.15%)
May 30, 2019 9.230 9.312 8.680 8.680 456,236 -0.49(-5.34%)
May 29, 2019 8.850 9.530 8.790 9.170 1,072,058 +0.23(+2.57%)
May 28, 2019 8.640 9.080 8.530 8.940 867,785 +0.39(+4.56%)
May 24, 2019 8.710 8.830 8.410 8.550 457,900 -0.10(-1.16%)
May 23, 2019 8.850 8.890 8.520 8.650 508,524 -0.37(-4.10%)
May 22, 2019 8.910 9.230 8.810 9.020 491,662 +0.11(+1.23%)
May 21, 2019 9.410 9.500 8.760 8.910 998,752 -0.42(-4.50%)
May 20, 2019 9.300 9.650 9.070 9.330 624,767 -0.15(-1.58%)
May 17, 2019 9.540 9.670 9.300 9.480 511,900 -0.13(-1.35%)
May 16, 2019 9.400 9.750 9.320 9.610 724,779 +0.29(+3.11%)
May 15, 2019 9.450 9.620 9.300 9.320 640,731 -0.23(-2.41%)
May 14, 2019 9.400 9.680 9.390 9.550 563,540 +0.24(+2.58%)
May 13, 2019 10.03 10.04 9.270 9.310 988,603 -0.97(-9.44%)
May 10, 2019 10.50 10.90 10.24 10.28 748,600 -0.34(-3.20%)
May 09, 2019 11.20 11.42 10.06 10.62 1,445,880 -0.19(-1.76%)
May 08, 2019 10.66 10.83 10.38 10.81 1,145,138 +0.11(+1.03%)
May 07, 2019 10.90 11.09 10.64 10.70 584,110 -0.29(-2.64%)
May 06, 2019 10.88 11.10 10.58 10.99 377,066 -0.18(-1.61%)
May 03, 2019 10.96 11.22 10.94 11.17 647,800 +0.26(+2.38%)
May 02, 2019 10.57 11.04 10.57 10.91 700,070 +0.27(+2.54%)
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.