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 (%)
Dec 29, 2023 10.89 11.16 10.79 10.95 143,503 +0.00(+0.00%)
Dec 28, 2023 10.95 11.02 10.79 10.95 76,988 -0.04(-0.36%)
Dec 27, 2023 10.87 11.07 10.86 10.99 110,230 +0.14(+1.29%)
Dec 26, 2023 10.84 10.94 10.75 10.85 106,051 +0.11(+1.02%)
Dec 22, 2023 10.88 11.02 10.71 10.74 111,194 -0.13(-1.20%)
Dec 21, 2023 10.79 10.98 10.73 10.87 122,150 +0.19(+1.83%)
Dec 20, 2023 10.63 10.98 10.51 10.68 222,461 -0.05(-0.51%)
Dec 19, 2023 11.22 11.51 10.71 10.73 333,540 -0.48(-4.28%)
Dec 18, 2023 11.45 11.65 11.14 11.21 311,924 -0.29(-2.52%)
Dec 15, 2023 11.70 11.86 11.46 11.50 468,000 -0.08(-0.69%)
Dec 14, 2023 11.40 11.75 11.12 11.58 863,085 +0.48(+4.32%)
Dec 13, 2023 11.13 11.51 10.98 11.10 314,042 -0.05(-0.45%)
Dec 12, 2023 11.13 11.20 10.98 11.15 84,464 -0.03(-0.27%)
Dec 11, 2023 11.51 11.57 11.15 11.18 129,562 -0.36(-3.12%)
Dec 08, 2023 11.41 11.66 11.38 11.54 151,663 +0.14(+1.23%)
Dec 07, 2023 11.06 11.42 10.99 11.40 352,470 +0.35(+3.17%)
Dec 06, 2023 11.00 11.25 11.00 11.05 139,391 +0.09(+0.82%)
Dec 05, 2023 11.28 11.34 10.94 10.96 244,286 -0.26(-2.32%)
Dec 04, 2023 11.18 11.80 11.17 11.22 571,641 -0.32(-2.77%)
Dec 01, 2023 11.30 11.82 11.11 11.54 416,165 +0.23(+2.03%)
Nov 30, 2023 10.99 11.46 10.67 11.31 201,428 +0.73(+6.90%)
Nov 29, 2023 10.41 10.69 10.41 10.58 149,519 +0.18(+1.73%)
Nov 28, 2023 10.37 10.51 10.28 10.40 67,948 +0.03(+0.29%)
Nov 27, 2023 10.74 10.80 10.33 10.37 139,789 -0.38(-3.53%)
Nov 24, 2023 10.33 10.77 10.33 10.75 42,300 +0.34(+3.27%)
Nov 22, 2023 10.43 10.56 10.27 10.41 70,543 +0.01(+0.10%)
Nov 21, 2023 10.77 10.77 10.22 10.40 71,995 -0.14(-1.33%)
Nov 20, 2023 10.45 10.72 10.43 10.54 117,091 +0.04(+0.38%)
Nov 17, 2023 10.23 10.54 10.13 10.50 142,158 +0.27(+2.64%)
Nov 16, 2023 9.730 10.26 9.730 10.23 110,935 +0.36(+3.65%)
Nov 15, 2023 10.28 10.39 9.680 9.870 199,810 -0.45(-4.36%)
Nov 14, 2023 9.960 10.37 9.811 10.32 182,082 +0.66(+6.83%)
Nov 13, 2023 9.720 9.745 9.405 9.660 124,124 -0.18(-1.83%)
Nov 10, 2023 9.950 10.05 9.480 9.840 235,610 -0.11(-1.11%)
Nov 09, 2023 9.830 10.06 9.710 9.950 432,823 +0.15(+1.53%)
Nov 08, 2023 9.800 10.50 9.156 9.800 320,024 +1.10(+12.64%)
Nov 07, 2023 8.870 8.952 8.650 8.700 109,897 -0.16(-1.75%)
Nov 06, 2023 8.570 8.860 8.480 8.855 153,568 +0.35(+4.05%)
Nov 03, 2023 8.600 8.710 8.400 8.510 61,634 +0.08(+0.95%)
Nov 02, 2023 8.420 8.490 8.273 8.430 58,385 +0.15(+1.81%)
Nov 01, 2023 8.230 8.290 8.050 8.280 48,885 +0.03(+0.36%)
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%)
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.