Indicators

Turtle Beach Corp (NQ: HEAR )

15.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.440	8.472	8.250	8.340	81,600	-0.06(-0.71%)
Nov 27, 2019	8.470	8.536	8.317	8.400	220,900	-0.02(-0.24%)
Nov 26, 2019	8.280	8.600	8.260	8.420	321,455	+0.20(+2.43%)
Nov 25, 2019	8.230	8.270	7.900	8.220	641,561	-0.05(-0.60%)
Nov 22, 2019	8.620	8.720	8.170	8.270	559,900	-0.32(-3.73%)
Nov 21, 2019	8.780	8.800	8.500	8.590	438,613	-0.22(-2.50%)
Nov 20, 2019	8.710	8.860	8.650	8.810	565,327	+0.01(+0.11%)
Nov 19, 2019	8.740	8.900	8.510	8.800	407,919	+0.01(+0.11%)
Nov 18, 2019	8.800	8.880	8.700	8.790	295,659	+0.12(+1.38%)
Nov 15, 2019	8.850	8.960	8.610	8.670	455,000	-0.16(-1.81%)
Nov 14, 2019	8.750	8.940	8.660	8.830	459,769	+0.05(+0.57%)
Nov 13, 2019	8.880	8.960	8.515	8.780	442,312	-0.06(-0.68%)
Nov 12, 2019	8.920	9.140	8.800	8.840	459,536	-0.08(-0.90%)
Nov 11, 2019	8.750	9.190	8.750	8.920	573,048	+0.26(+3.00%)
Nov 08, 2019	9.150	9.270	8.490	8.660	1,472,600	-1.34(-13.40%)
Nov 07, 2019	10.50	10.61	9.940	10.00	594,306	+0.03(+0.30%)
Nov 06, 2019	10.80	10.80	9.880	9.970	417,271	-0.74(-6.91%)
Nov 05, 2019	11.20	11.23	10.65	10.71	288,621	-0.40(-3.60%)
Nov 04, 2019	11.17	11.28	10.94	11.11	185,478	+0.08(+0.73%)

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.