Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turtle Beach Corp (NQ: HEAR )

16.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2020 9.790 10.13 9.610 9.830 381,409 -0.25(-2.48%)
Apr 29, 2020 9.300 10.49 8.540 10.08 851,339 -0.11(-1.08%)
Apr 28, 2020 10.68 10.80 9.740 10.19 743,571 -0.29(-2.77%)
Apr 27, 2020 9.650 10.71 9.650 10.48 1,189,631 +1.12(+11.97%)
Apr 24, 2020 9.050 9.440 8.821 9.360 405,700 +0.57(+6.48%)
Apr 23, 2020 8.600 9.370 8.520 8.790 719,111 +0.30(+3.53%)
Apr 22, 2020 8.750 8.840 7.990 8.490 847,015 +0.24(+2.91%)
Apr 21, 2020 7.160 8.580 7.130 8.250 1,203,487 +1.04(+14.42%)
Apr 20, 2020 7.430 7.620 7.130 7.210 310,873 -0.29(-3.87%)
Apr 17, 2020 7.520 7.520 7.200 7.500 309,400 +0.05(+0.67%)
Apr 16, 2020 7.390 7.450 6.930 7.450 459,034 +0.22(+3.04%)
Apr 15, 2020 6.720 7.400 6.500 7.230 591,040 +0.49(+7.27%)
Apr 14, 2020 6.700 6.900 6.520 6.740 357,264 +0.24(+3.69%)
Apr 13, 2020 6.920 6.920 6.380 6.500 305,148 -0.29(-4.27%)
Apr 09, 2020 6.520 6.840 6.340 6.790 345,200 +0.36(+5.60%)
Apr 08, 2020 5.990 6.540 5.870 6.430 295,871 +0.44(+7.35%)
Apr 07, 2020 6.270 6.400 5.930 5.990 269,890 -0.14(-2.28%)
Apr 06, 2020 6.000 6.300 5.850 6.130 244,468 +0.35(+6.06%)
Apr 03, 2020 5.870 6.290 5.660 5.780 220,100 -0.14(-2.36%)
Apr 02, 2020 5.890 6.430 5.810 5.920 310,718 -0.03(-0.50%)
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.