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

Turtle Beach Corp (NQ: HEAR )

15.86 -0.61 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2020 8.150 8.200 8.000 8.060 159,200 -0.13(-1.59%)
Jan 30, 2020 8.070 8.270 8.050 8.190 129,400 +0.03(+0.37%)
Jan 29, 2020 8.310 8.520 8.130 8.160 150,090 -0.10(-1.21%)
Jan 28, 2020 8.030 8.440 7.960 8.260 225,064 +0.30(+3.77%)
Jan 27, 2020 8.210 8.225 7.920 7.960 407,848 -0.35(-4.21%)
Jan 24, 2020 8.580 8.660 8.290 8.310 283,100 -0.22(-2.58%)
Jan 23, 2020 8.790 8.820 8.460 8.530 476,947 -0.30(-3.40%)
Jan 22, 2020 9.110 9.120 8.820 8.830 260,142 -0.22(-2.43%)
Jan 21, 2020 9.130 9.280 8.980 9.050 278,131 -0.13(-1.42%)
Jan 17, 2020 9.200 9.340 9.105 9.180 256,500 +0.05(+0.55%)
Jan 16, 2020 8.860 9.160 8.860 9.130 314,989 +0.35(+3.99%)
Jan 15, 2020 8.640 8.900 8.640 8.780 135,686 +0.14(+1.62%)
Jan 14, 2020 8.500 8.930 8.450 8.640 323,879 +0.13(+1.53%)
Jan 13, 2020 8.470 8.620 8.400 8.510 121,509 -0.03(-0.35%)
Jan 10, 2020 8.540 8.590 8.340 8.540 136,400 -0.02(-0.23%)
Jan 09, 2020 8.500 8.590 8.400 8.560 259,581 +0.18(+2.15%)
Jan 08, 2020 8.740 8.910 8.300 8.380 631,869 -0.40(-4.56%)
Jan 07, 2020 9.010 9.060 8.780 8.780 392,607 -0.16(-1.79%)
Jan 06, 2020 9.000 9.030 8.750 8.940 322,342 +0.04(+0.45%)
Jan 03, 2020 9.000 9.112 8.750 8.900 261,800 -0.24(-2.63%)
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.