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

Turtle Beach Corp (NQ: HEAR )

16.35 +0.49 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 9.450 9.700 9.280 9.450 411,200 -0.05(-0.53%)
Dec 30, 2019 8.890 9.550 8.780 9.500 824,771 +0.59(+6.62%)
Dec 27, 2019 8.750 9.020 8.715 8.910 294,300 +0.17(+1.95%)
Dec 26, 2019 8.750 8.900 8.670 8.740 276,622 -0.03(-0.34%)
Dec 24, 2019 8.780 8.830 8.680 8.770 122,100 -0.06(-0.68%)
Dec 23, 2019 8.800 8.940 8.800 8.830 252,360 -0.04(-0.51%)
Dec 20, 2019 8.840 8.962 8.735 8.875 483,500 +0.01(+0.06%)
Dec 19, 2019 8.960 9.000 8.760 8.870 291,488 -0.08(-0.89%)
Dec 18, 2019 8.970 9.100 8.870 8.950 299,920 +0.02(+0.22%)
Dec 17, 2019 8.740 8.990 8.609 8.930 255,889 +0.17(+1.94%)
Dec 16, 2019 8.800 9.090 8.660 8.760 420,772 -0.03(-0.34%)
Dec 13, 2019 9.120 9.150 8.750 8.790 395,100 -0.29(-3.19%)
Dec 12, 2019 8.870 9.200 8.870 9.080 329,611 +0.23(+2.60%)
Dec 11, 2019 8.900 8.940 8.730 8.850 147,698 -0.06(-0.67%)
Dec 10, 2019 8.730 9.000 8.610 8.910 266,427 +0.17(+1.95%)
Dec 09, 2019 8.800 8.890 8.710 8.740 194,943 -0.08(-0.91%)
Dec 06, 2019 8.620 8.910 8.521 8.820 351,500 +0.26(+3.04%)
Dec 05, 2019 8.710 8.750 8.430 8.560 261,760 -0.06(-0.70%)
Dec 04, 2019 8.200 8.750 8.190 8.620 716,295 +0.42(+5.12%)
Dec 03, 2019 8.070 8.250 8.040 8.200 260,420 +0.01(+0.12%)
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.