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 (%)
Aug 30, 2019 8.830 9.040 8.460 9.030 603,800 +0.37(+4.27%)
Aug 29, 2019 9.000 9.200 8.520 8.660 593,722 -0.13(-1.48%)
Aug 28, 2019 8.610 8.980 8.610 8.790 345,945 +0.16(+1.85%)
Aug 27, 2019 9.190 9.230 8.570 8.630 400,723 -0.54(-5.89%)
Aug 26, 2019 9.320 9.440 9.110 9.170 211,162 +0.00(+0.00%)
Aug 23, 2019 9.710 9.840 9.070 9.170 494,500 -0.70(-7.09%)
Aug 22, 2019 10.00 10.20 9.750 9.870 426,315 -0.09(-0.90%)
Aug 21, 2019 9.620 10.02 9.530 9.960 418,752 +0.35(+3.64%)
Aug 20, 2019 9.340 9.740 9.270 9.610 533,053 +0.34(+3.67%)
Aug 19, 2019 9.250 9.350 9.150 9.270 280,317 +0.11(+1.20%)
Aug 16, 2019 9.270 9.400 9.050 9.160 307,900 +0.01(+0.11%)
Aug 15, 2019 9.000 9.180 8.890 9.150 319,227 +0.14(+1.55%)
Aug 14, 2019 9.080 9.270 8.980 9.010 388,507 -0.36(-3.84%)
Aug 13, 2019 9.200 9.600 9.120 9.370 494,510 +0.27(+2.97%)
Aug 12, 2019 8.920 9.290 8.850 9.100 964,458 +0.22(+2.48%)
Aug 09, 2019 9.500 9.970 8.810 8.880 1,871,500 -1.50(-14.45%)
Aug 08, 2019 9.960 10.88 9.860 10.38 1,333,222 +0.65(+6.68%)
Aug 07, 2019 9.530 9.900 9.330 9.730 365,075 +0.05(+0.52%)
Aug 06, 2019 9.840 10.19 9.270 9.680 429,251 +0.01(+0.10%)
Aug 05, 2019 9.920 9.930 9.420 9.670 550,839 -0.49(-4.82%)
Aug 02, 2019 10.50 10.90 10.03 10.16 485,300 -0.24(-2.31%)
Aug 01, 2019 10.41 11.30 10.30 10.40 1,027,166 +0.01(+0.10%)
Jul 31, 2019 10.20 10.63 10.11 10.39 502,814 +0.17(+1.66%)
Jul 30, 2019 10.20 10.30 10.06 10.22 202,949 -0.03(-0.29%)
Jul 29, 2019 10.10 10.40 9.800 10.25 432,791 +0.16(+1.59%)
Jul 26, 2019 10.10 10.26 9.930 10.09 700,700 +0.03(+0.30%)
Jul 25, 2019 10.38 10.40 9.810 10.06 820,350 -0.39(-3.73%)
Jul 24, 2019 9.620 10.65 9.580 10.45 1,081,914 +0.78(+8.07%)
Jul 23, 2019 9.770 9.970 9.550 9.670 538,496 -0.11(-1.12%)
Jul 22, 2019 10.04 10.12 9.700 9.780 502,735 -0.22(-2.20%)
Jul 19, 2019 10.40 10.61 9.770 10.00 621,800 -0.37(-3.57%)
Jul 18, 2019 10.64 10.80 10.30 10.37 344,266 -0.30(-2.81%)
Jul 17, 2019 10.43 10.69 10.41 10.67 318,532 +0.24(+2.30%)
Jul 16, 2019 10.60 10.77 10.37 10.43 371,608 -0.16(-1.51%)
Jul 15, 2019 10.46 10.64 10.20 10.59 414,330 +0.17(+1.63%)
Jul 12, 2019 10.49 10.78 10.38 10.42 307,200 +0.00(+0.00%)
Jul 11, 2019 10.39 10.58 10.10 10.42 309,284 +0.10(+0.97%)
Jul 10, 2019 10.50 10.66 10.13 10.32 456,349 -0.10(-0.96%)
Jul 09, 2019 10.38 10.60 10.26 10.42 366,026 -0.05(-0.48%)
Jul 08, 2019 10.70 10.80 10.43 10.47 525,499 -0.37(-3.41%)
Jul 05, 2019 10.95 10.99 10.65 10.84 321,500 -0.12(-1.09%)
Jul 03, 2019 11.29 11.32 10.90 10.96 391,200 -0.30(-2.66%)
Jul 02, 2019 11.61 11.61 11.13 11.26 549,331 -0.44(-3.76%)
Jul 01, 2019 11.80 11.81 11.29 11.70 743,147 +0.14(+1.21%)
Jun 28, 2019 11.42 11.75 11.35 11.56 1,414,700 +0.07(+0.61%)
Jun 27, 2019 11.18 11.55 11.04 11.49 694,287 +0.38(+3.42%)
Jun 26, 2019 11.30 11.35 10.97 11.11 803,452 +0.01(+0.09%)
Jun 25, 2019 11.25 11.25 10.95 11.10 291,298 -0.24(-2.12%)
Jun 24, 2019 11.64 11.70 11.25 11.34 565,200 -0.15(-1.31%)
Jun 21, 2019 11.31 11.74 11.01 11.49 733,000 +0.18(+1.59%)
Jun 20, 2019 11.42 11.69 10.92 11.31 881,503 -0.13(-1.14%)
Jun 19, 2019 11.24 12.00 11.15 11.44 913,344 +0.33(+2.97%)
Jun 18, 2019 11.08 11.44 10.79 11.11 774,267 +0.20(+1.83%)
Jun 17, 2019 10.40 11.05 10.33 10.91 574,948 +0.59(+5.72%)
Jun 14, 2019 10.41 10.73 10.20 10.32 417,300 -0.18(-1.71%)
Jun 13, 2019 10.25 10.73 10.18 10.50 751,964 +0.31(+3.04%)
Jun 12, 2019 10.25 10.44 9.610 10.19 843,131 -0.05(-0.49%)
Jun 11, 2019 9.970 10.68 9.740 10.24 1,873,283 +0.94(+10.11%)
Jun 10, 2019 9.700 9.990 9.220 9.300 717,949 -0.37(-3.83%)
Jun 07, 2019 9.830 9.970 9.540 9.670 390,200 -0.05(-0.51%)
Jun 06, 2019 10.00 10.43 9.590 9.720 619,615 -0.25(-2.51%)
Jun 05, 2019 9.150 10.41 9.000 9.970 1,437,681 +0.97(+10.78%)
Jun 04, 2019 8.510 9.200 8.460 9.000 883,129 +0.66(+7.91%)
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.