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 (%)
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.