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

Turtle Beach Corp (NQ: HEAR )

16.14 +0.45 (+2.87%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 31, 2018 14.53 15.15 13.98 14.27 1,036,100 +0.30(+2.15%)
Dec 28, 2018 14.68 14.72 13.82 13.97 654,300 -0.62(-4.25%)
Dec 27, 2018 14.09 14.64 13.57 14.59 460,277 +0.02(+0.14%)
Dec 26, 2018 13.35 14.69 13.30 14.57 920,659 +1.30(+9.80%)
Dec 24, 2018 12.81 13.97 12.36 13.27 490,300 -0.44(-3.21%)
Dec 21, 2018 15.19 15.31 13.51 13.71 830,300 -1.35(-8.96%)
Dec 20, 2018 15.00 15.71 14.75 15.06 694,610 +0.03(+0.20%)
Dec 19, 2018 15.25 15.96 14.80 15.03 946,181 +0.49(+3.37%)
Dec 18, 2018 16.03 16.03 14.50 14.54 798,398 -1.20(-7.62%)
Dec 17, 2018 16.44 16.73 15.53 15.74 568,444 -0.75(-4.55%)
Dec 14, 2018 16.01 16.65 15.78 16.49 549,600 +0.10(+0.61%)
Dec 13, 2018 17.20 17.55 16.29 16.39 620,117 -0.92(-5.31%)
Dec 12, 2018 17.48 18.11 17.12 17.31 822,086 -0.17(-0.97%)
Dec 11, 2018 17.94 18.09 17.16 17.48 646,222 -0.35(-1.96%)
Dec 10, 2018 16.81 17.98 16.55 17.83 729,704 +0.94(+5.57%)
Dec 07, 2018 17.31 18.11 16.23 16.89 1,223,400 -0.68(-3.87%)
Dec 06, 2018 15.33 17.73 15.20 17.57 1,107,643 +1.59(+9.95%)
Dec 04, 2018 16.80 17.43 15.30 15.98 838,500 -1.02(-6.00%)
Dec 03, 2018 17.35 17.37 16.25 17.00 727,993 +0.81(+5.00%)
Nov 30, 2018 17.38 17.57 16.10 16.19 857,200 -1.41(-8.01%)
Nov 29, 2018 17.76 18.38 17.00 17.60 812,046 -0.13(-0.73%)
Nov 28, 2018 17.01 17.95 16.38 17.73 1,331,950 +1.29(+7.85%)
Nov 27, 2018 15.22 16.88 15.12 16.44 1,295,924 +1.26(+8.30%)
Nov 26, 2018 14.82 15.34 14.46 15.18 828,576 +0.68(+4.69%)
Nov 23, 2018 14.68 15.82 14.31 14.50 511,700 -0.27(-1.83%)
Nov 21, 2018 14.77 14.77 14.77 0 +0.81(+5.80%)
Nov 20, 2018 13.58 14.49 13.32 13.96 837,326 -0.73(-4.97%)
Nov 19, 2018 15.01 15.20 14.32 14.69 544,375 -0.48(-3.16%)
Nov 16, 2018 14.66 16.12 14.56 15.17 826,800 +0.08(+0.53%)
Nov 15, 2018 13.61 15.38 13.61 15.09 1,363,809 +1.43(+10.47%)
Nov 14, 2018 14.66 15.42 13.40 13.66 1,797,668 -1.35(-8.99%)
Nov 13, 2018 15.30 16.18 14.85 15.01 1,258,873 -0.27(-1.77%)
Nov 12, 2018 16.66 16.80 15.05 15.28 1,522,468 -1.56(-9.26%)
Nov 09, 2018 17.39 17.65 16.60 16.84 1,008,300 -0.89(-5.02%)
Nov 08, 2018 18.26 18.59 17.34 17.73 2,116,542 -1.16(-6.14%)
Nov 07, 2018 19.00 19.40 17.23 18.89 3,800,209 -2.82(-12.99%)
Nov 06, 2018 20.74 21.89 19.56 21.71 3,070,252 +0.94(+4.53%)
Nov 05, 2018 21.09 21.20 19.80 20.77 1,230,630 +0.32(+1.56%)
Nov 02, 2018 19.71 20.69 19.41 20.45 1,406,000 +1.23(+6.40%)
Nov 01, 2018 17.95 20.28 17.66 19.22 1,500,984 +1.47(+8.28%)
Oct 31, 2018 17.09 17.90 16.78 17.75 1,105,602 +1.08(+6.48%)
Oct 30, 2018 16.50 16.88 15.92 16.67 1,125,461 -0.06(-0.36%)
Oct 29, 2018 18.26 18.79 16.33 16.73 1,623,622 -1.12(-6.27%)
Oct 26, 2018 18.50 18.89 17.52 17.85 1,002,800 -1.11(-5.85%)
Oct 25, 2018 17.81 19.00 17.75 18.96 1,108,011 +1.46(+8.34%)
Oct 24, 2018 19.73 20.05 17.38 17.50 1,571,741 -2.27(-11.48%)
Oct 23, 2018 19.93 20.29 19.01 19.77 1,050,927 -1.08(-5.18%)
Oct 22, 2018 21.22 21.38 19.36 20.85 1,131,947 -0.36(-1.70%)
Oct 19, 2018 22.00 22.44 20.21 21.21 1,237,200 -0.54(-2.48%)
Oct 18, 2018 22.29 22.70 21.25 21.75 1,619,053 -0.75(-3.33%)
Oct 17, 2018 20.50 22.50 20.02 22.50 2,493,210 +1.66(+7.97%)
Oct 16, 2018 19.43 21.01 18.56 20.84 1,875,684 +1.62(+8.43%)
Oct 15, 2018 20.93 21.04 19.00 19.22 2,441,386 -1.39(-6.74%)
Oct 12, 2018 18.75 21.15 18.55 20.61 3,716,600 +2.60(+14.44%)
Oct 11, 2018 19.74 20.33 17.50 18.01 4,941,960 +0.81(+4.71%)
Oct 10, 2018 17.66 17.97 17.10 17.20 710,822 -0.61(-3.43%)
Oct 09, 2018 17.77 18.10 17.38 17.81 544,615 -0.02(-0.11%)
Oct 08, 2018 17.51 18.24 17.13 17.83 719,016 +0.22(+1.25%)
Oct 05, 2018 17.75 18.43 17.29 17.61 727,300 -0.19(-1.07%)
Oct 04, 2018 18.41 18.55 17.76 17.80 863,533 -0.71(-3.84%)
Oct 03, 2018 18.59 19.15 18.36 18.51 606,477 -0.02(-0.11%)
Oct 02, 2018 19.49 19.63 18.22 18.53 1,163,521 -1.00(-5.12%)
Oct 01, 2018 20.13 20.41 19.35 19.53 1,022,542 -0.41(-2.06%)
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%)
Sep 04, 2018 22.90 23.91 22.26 23.65 1,175,934 +0.74(+3.23%)
Aug 31, 2018 22.91 22.91 22.91 0 -0.16(-0.69%)
Aug 30, 2018 23.77 23.79 22.54 23.07 1,476,679 -0.75(-3.15%)
Aug 29, 2018 24.28 24.50 23.70 23.82 1,735,628 -0.40(-1.65%)
Aug 28, 2018 25.70 26.68 23.88 24.22 2,933,998 -1.47(-5.72%)
Aug 27, 2018 26.81 27.17 25.36 25.69 1,924,151 -0.91(-3.42%)
Aug 24, 2018 28.14 28.40 26.32 26.60 1,482,100 -1.35(-4.83%)
Aug 23, 2018 28.66 29.55 27.22 27.95 1,641,834 -0.43(-1.52%)
Aug 22, 2018 28.44 28.87 27.70 28.38 979,926 -0.20(-0.70%)
Aug 21, 2018 28.02 29.68 28.02 28.58 1,727,904 +0.59(+2.11%)
Aug 20, 2018 26.50 28.49 26.20 27.99 2,058,079 +1.60(+6.06%)
Aug 17, 2018 26.31 26.49 25.45 26.39 1,081,300 +0.13(+0.50%)
Aug 16, 2018 25.98 26.88 25.34 26.26 1,909,477 +1.04(+4.12%)
Aug 15, 2018 26.31 26.50 25.00 25.22 2,349,257 -1.68(-6.25%)
Aug 14, 2018 27.94 28.50 26.29 26.90 1,746,836 -1.01(-3.62%)
Aug 13, 2018 29.41 29.78 26.01 27.91 2,876,038 -1.64(-5.55%)
Aug 10, 2018 29.23 29.92 28.80 29.55 1,106,500 +0.04(+0.14%)
Aug 09, 2018 29.63 30.70 28.57 29.51 2,068,966 -0.19(-0.64%)
Aug 08, 2018 30.30 30.78 28.42 29.70 2,771,888 -1.13(-3.67%)
Aug 07, 2018 32.98 34.50 28.80 30.83 8,053,918 +0.48(+1.58%)
Aug 06, 2018 32.35 32.50 30.20 30.35 3,994,990 -1.98(-6.12%)
Aug 03, 2018 31.71 32.60 30.08 32.33 2,306,400 +1.25(+4.02%)
Aug 02, 2018 29.33 31.43 28.31 31.08 3,358,248 +2.93(+10.41%)
Aug 01, 2018 27.35 28.69 26.50 28.15 1,552,219 +0.96(+3.53%)
Jul 31, 2018 26.44 27.95 26.26 27.19 1,512,012 +0.61(+2.29%)
Jul 30, 2018 26.51 27.10 25.75 26.58 641,516 +0.30(+1.14%)
Jul 27, 2018 26.81 27.19 25.56 26.28 644,300 -0.36(-1.35%)
Jul 26, 2018 25.17 27.25 25.10 26.64 997,074 +0.64(+2.46%)
Jul 25, 2018 27.05 27.65 25.13 26.00 1,452,238 -0.54(-2.03%)
Jul 24, 2018 29.44 30.00 25.30 26.54 4,271,889 -2.14(-7.46%)
Jul 23, 2018 27.11 28.73 27.00 28.68 1,706,008 +1.58(+5.83%)
Jul 20, 2018 26.23 27.63 26.20 27.10 1,444,670 +1.00(+3.83%)
Jul 19, 2018 25.70 27.50 25.40 26.10 1,922,329 +0.40(+1.56%)
Jul 18, 2018 25.30 25.88 24.57 25.70 758,785 +0.31(+1.22%)
Jul 17, 2018 24.75 25.74 24.41 25.39 1,525,125 +0.61(+2.46%)
Jul 16, 2018 23.66 24.95 23.02 24.78 1,426,457 +1.20(+5.09%)
Jul 13, 2018 24.14 24.50 23.26 23.58 856,106 -0.23(-0.97%)
Jul 12, 2018 25.38 23.28 23.81 1,706,561 +0.73(+3.16%)
Jul 11, 2018 22.75 24.25 22.52 23.08 1,470,587 -0.17(-0.73%)
Jul 10, 2018 24.50 24.88 22.11 23.25 1,927,995 -0.27(-1.15%)
Jul 09, 2018 21.98 24.14 21.53 23.52 2,037,706 +1.61(+7.35%)
Jul 06, 2018 21.77 22.00 21.09 21.91 955,705 +0.11(+0.50%)
Jul 05, 2018 21.72 22.90 21.01 21.80 1,346,011 +0.59(+2.78%)
Jul 03, 2018 21.21 21.21 21.21 0 +0.43(+2.07%)
Jul 02, 2018 20.00 20.88 19.40 20.78 631,142 +0.46(+2.26%)
Jun 29, 2018 20.15 20.32 656,232 -0.68(-3.24%)
Jun 28, 2018 19.94 21.01 18.50 21.00 1,128,605 +0.80(+3.96%)
Jun 27, 2018 21.40 22.29 19.77 20.20 1,637,695 -1.03(-4.85%)
Jun 26, 2018 20.94 21.44 20.28 21.23 685,971 +0.63(+3.06%)
Jun 25, 2018 21.04 21.39 19.30 20.60 1,225,795 -0.98(-4.54%)
Jun 22, 2018 20.76 21.75 20.09 21.58 2,032,979 +0.52(+2.47%)
Jun 21, 2018 21.82 21.90 20.11 21.06 1,438,426 -0.87(-3.97%)
Jun 20, 2018 22.82 23.36 21.67 21.93 1,269,327 -0.40(-1.79%)
Jun 19, 2018 22.53 22.67 21.30 22.33 1,390,867 -0.48(-2.10%)
Jun 18, 2018 22.24 23.65 21.75 22.81 1,752,685 +0.58(+2.61%)
Jun 15, 2018 21.97 21.26 22.23 2,200,442 +0.26(+1.18%)
Jun 14, 2018 23.20 24.35 21.52 21.97 4,194,709 -0.67(-2.96%)
Jun 13, 2018 20.10 23.20 20.10 22.64 4,396,166 +2.60(+12.97%)
Jun 12, 2018 21.06 21.45 19.70 20.04 1,463,290 -0.72(-3.47%)
Jun 11, 2018 20.15 21.53 19.06 20.76 1,738,508 +0.61(+3.03%)
Jun 08, 2018 21.16 22.30 20.09 20.15 2,840,356 -1.38(-6.41%)
Jun 07, 2018 17.77 21.57 17.71 21.53 6,044,982 +3.73(+20.96%)
Jun 06, 2018 17.90 17.80 1,874,269 +1.05(+6.27%)
Jun 05, 2018 17.88 17.94 16.60 16.75 1,529,393 -1.07(-6.03%)
Jun 04, 2018 18.85 19.00 16.87 17.82 1,511,724 -1.02(-5.39%)
Jun 01, 2018 18.05 19.30 17.70 18.84 2,896,093 +1.44(+8.28%)
May 31, 2018 17.05 18.20 16.82 17.40 1,331,576 +0.23(+1.34%)
May 30, 2018 16.27 17.18 16.15 17.17 1,026,347 +0.56(+3.37%)
May 29, 2018 17.30 17.42 16.02 16.61 1,214,638 -0.41(-2.41%)
May 25, 2018 17.02 17.02 17.02 0 +0.22(+1.31%)
May 24, 2018 17.22 18.59 16.44 16.80 2,488,612 -0.54(-3.11%)
May 23, 2018 15.32 17.49 15.16 17.34 3,284,585 +2.03(+13.26%)
May 22, 2018 15.84 15.94 14.75 15.31 2,146,846 -0.68(-4.25%)
May 21, 2018 16.71 17.25 15.81 15.99 2,265,594 +0.02(+0.13%)
May 18, 2018 16.86 17.00 15.33 15.97 4,367,138 -0.36(-2.20%)
May 17, 2018 18.40 19.80 16.09 16.33 6,510,265 -2.24(-12.06%)
May 16, 2018 18.95 20.36 17.41 18.57 10,048,615 +0.75(+4.21%)
May 15, 2018 14.17 19.18 14.17 17.82 12,005,548 +2.67(+17.62%)
May 14, 2018 15.30 16.35 14.57 15.15 5,599,947 -0.88(-5.49%)
May 11, 2018 11.16 18.18 10.60 16.03 17,152,242 +4.61(+40.37%)
May 10, 2018 11.31 13.88 10.80 11.42 17,416,616 +4.48(+64.55%)
May 09, 2018 8.050 8.190 6.680 6.940 2,665,616 -0.90(-11.48%)
May 08, 2018 7.320 8.430 7.190 7.840 2,616,822 +0.51(+6.96%)
May 07, 2018 6.470 7.480 6.100 7.330 1,842,997 +0.93(+14.53%)
May 04, 2018 6.250 6.690 5.980 6.400 1,171,939 +0.20(+3.23%)
May 03, 2018 5.570 6.220 5.400 6.200 984,165 +0.58(+10.32%)
May 02, 2018 5.340 5.695 5.250 5.620 730,592 +0.36(+6.84%)
May 01, 2018 5.600 5.845 4.910 5.260 1,330,462 -0.24(-4.36%)
Apr 30, 2018 4.860 5.500 4.850 5.500 1,351,567 +0.66(+13.64%)
Apr 27, 2018 5.160 5.590 4.820 4.840 1,854,571 -0.05(-1.02%)
Apr 26, 2018 4.720 5.500 4.710 4.890 3,098,295 +0.21(+4.49%)
Apr 25, 2018 4.510 4.830 4.314 4.680 507,578 +0.14(+3.08%)
Apr 24, 2018 4.630 5.260 4.279 4.540 1,715,458 -0.11(-2.37%)
Apr 23, 2018 4.310 4.920 4.301 4.650 1,831,588 +0.31(+7.14%)
Apr 20, 2018 4.390 4.730 4.110 4.340 1,527,575 +0.13(+3.09%)
Apr 19, 2018 4.270 4.450 4.052 4.210 952,188 -0.10(-2.32%)
Apr 18, 2018 4.270 4.437 3.960 4.310 589,181 +0.11(+2.62%)
Apr 17, 2018 4.290 4.880 3.920 4.200 2,403,278 -0.17(-3.89%)
Apr 16, 2018 3.940 5.500 3.940 4.370 5,942,349 +0.46(+11.76%)
Apr 13, 2018 3.060 4.200 3.060 3.910 3,685,372 +0.82(+26.54%)
Apr 12, 2018 2.960 3.600 2.760 3.090 789,915 -0.03(-0.96%)
Apr 11, 2018 3.390 3.400 3.020 3.120 367,450 -0.11(-3.41%)
Apr 10, 2018 3.890 3.940 3.150 3.230 1,708,060 -0.06(-1.82%)
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.