Skip to main content
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 (%)
Jul 31, 2020 18.85 18.88 17.81 18.34 653,000 -0.36(-1.93%)
Jul 30, 2020 18.28 19.00 18.18 18.70 450,581 +0.18(+0.97%)
Jul 29, 2020 18.48 18.90 18.28 18.52 706,164 +0.09(+0.49%)
Jul 28, 2020 18.45 19.14 18.13 18.43 899,805 -0.09(-0.49%)
Jul 27, 2020 17.95 18.84 17.83 18.52 511,184 +0.82(+4.63%)
Jul 24, 2020 18.00 18.26 17.39 17.70 603,000 -0.56(-3.07%)
Jul 23, 2020 18.48 19.00 17.92 18.26 562,704 +0.06(+0.33%)
Jul 22, 2020 18.08 18.75 17.90 18.20 637,187 +0.10(+0.55%)
Jul 21, 2020 18.26 18.44 17.52 18.10 565,438 -0.16(-0.88%)
Jul 20, 2020 17.18 18.59 16.91 18.26 783,515 +1.14(+6.66%)
Jul 17, 2020 17.45 17.64 16.84 17.12 423,700 -0.09(-0.52%)
Jul 16, 2020 17.63 17.74 16.83 17.21 688,084 -0.55(-3.10%)
Jul 15, 2020 18.08 18.94 17.04 17.76 1,143,532 -0.06(-0.34%)
Jul 14, 2020 16.92 17.83 16.56 17.82 905,670 +1.18(+7.09%)
Jul 13, 2020 18.12 18.12 16.33 16.64 1,436,748 -0.99(-5.62%)
Jul 10, 2020 17.00 17.91 16.70 17.63 1,292,800 +0.66(+3.89%)
Jul 09, 2020 15.76 17.16 15.53 16.97 1,157,125 +1.31(+8.37%)
Jul 08, 2020 15.63 15.96 15.44 15.66 880,071 +0.08(+0.51%)
Jul 07, 2020 15.80 15.91 15.32 15.58 441,122 -0.34(-2.14%)
Jul 06, 2020 15.35 16.34 15.14 15.92 719,068 +0.72(+4.74%)
Jul 02, 2020 15.66 15.67 14.90 15.20 460,300 -0.20(-1.30%)
Jul 01, 2020 14.74 15.50 14.66 15.40 567,298 +0.68(+4.62%)
Jun 30, 2020 14.85 14.97 14.60 14.72 368,346 -0.14(-0.94%)
Jun 29, 2020 15.14 15.24 14.42 14.86 546,508 +0.17(+1.16%)
Jun 26, 2020 15.59 15.59 14.25 14.69 2,675,300 -0.98(-6.25%)
Jun 25, 2020 15.36 16.04 15.29 15.67 912,638 +0.17(+1.10%)
Jun 24, 2020 15.10 15.80 14.93 15.50 1,136,069 +0.32(+2.11%)
Jun 23, 2020 14.95 15.49 14.51 15.18 882,309 +0.57(+3.90%)
Jun 22, 2020 14.56 14.94 14.17 14.61 663,808 +0.16(+1.14%)
Jun 19, 2020 14.87 15.18 14.30 14.45 906,700 -0.37(-2.46%)
Jun 18, 2020 14.52 15.38 14.25 14.81 1,480,345 +0.50(+3.49%)
Jun 17, 2020 14.02 14.77 13.53 14.31 1,751,891 +0.64(+4.68%)
Jun 16, 2020 13.85 15.90 13.21 13.67 6,312,245 +2.01(+17.24%)
Jun 15, 2020 11.22 11.68 11.11 11.66 322,870 +0.35(+3.09%)
Jun 12, 2020 11.55 11.69 11.08 11.31 370,300 +0.11(+0.98%)
Jun 11, 2020 11.16 11.27 10.94 11.20 482,828 -0.42(-3.61%)
Jun 10, 2020 11.77 11.87 11.36 11.62 216,627 +0.08(+0.69%)
Jun 09, 2020 11.22 11.57 10.97 11.54 334,871 +0.29(+2.58%)
Jun 08, 2020 11.22 11.41 10.88 11.25 317,664 +0.14(+1.26%)
Jun 05, 2020 11.28 11.46 10.91 11.11 432,500 +0.00(+0.00%)
Jun 04, 2020 11.45 11.50 10.95 11.11 431,224 -0.47(-4.06%)
Jun 03, 2020 11.38 11.96 11.36 11.58 499,679 +0.23(+2.03%)
Jun 02, 2020 10.68 11.35 10.52 11.35 352,036 +0.79(+7.48%)
Jun 01, 2020 10.60 10.82 10.36 10.56 331,098 -0.02(-0.19%)
May 29, 2020 10.66 10.82 10.43 10.58 232,200 +0.04(+0.38%)
May 28, 2020 11.10 11.23 10.51 10.54 297,779 -0.53(-4.79%)
May 27, 2020 11.16 11.40 10.79 11.07 418,079 -0.21(-1.86%)
May 26, 2020 10.81 11.40 10.76 11.28 865,489 +0.71(+6.72%)
May 22, 2020 10.03 10.84 10.01 10.57 522,100 +0.55(+5.49%)
May 21, 2020 9.980 10.16 9.630 10.02 336,547 +0.03(+0.30%)
May 20, 2020 9.920 10.09 9.840 9.990 245,858 +0.22(+2.25%)
May 19, 2020 9.500 10.09 9.460 9.770 456,739 +0.27(+2.84%)
May 18, 2020 9.920 10.08 9.500 9.500 453,475 -0.24(-2.46%)
May 15, 2020 9.380 9.905 9.240 9.740 305,600 +0.42(+4.51%)
May 14, 2020 9.460 9.700 9.050 9.320 434,621 -0.16(-1.69%)
May 13, 2020 10.14 10.32 9.340 9.480 601,901 -0.77(-7.51%)
May 12, 2020 9.680 10.43 9.670 10.25 713,744 +0.68(+7.11%)
May 11, 2020 9.500 9.950 9.300 9.570 608,080 +0.17(+1.81%)
May 08, 2020 10.82 10.83 9.210 9.400 2,304,300 -2.09(-18.19%)
May 07, 2020 10.46 11.69 10.41 11.49 1,648,500 +1.23(+11.99%)
May 06, 2020 10.11 10.53 10.06 10.26 508,617 +0.30(+3.01%)
May 05, 2020 9.990 10.30 9.930 9.960 457,476 +0.00(+0.00%)
May 04, 2020 9.330 10.00 9.200 9.960 452,398 +0.56(+5.96%)
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.