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

Turtle Beach Corp (NQ: HEAR )

14.14 +0.09 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.310 7.090 6.010 6.240 502,344 -0.12(-1.89%)
Mar 30, 2020 5.480 6.370 5.410 6.360 622,380 +0.85(+15.43%)
Mar 27, 2020 5.150 5.550 5.000 5.510 280,700 +0.14(+2.61%)
Mar 26, 2020 4.980 5.380 4.980 5.370 416,023 +0.39(+7.83%)
Mar 25, 2020 5.090 5.200 4.760 4.980 439,665 -0.05(-0.99%)
Mar 24, 2020 5.200 5.500 4.850 5.030 416,503 +0.02(+0.40%)
Mar 23, 2020 4.450 5.040 4.290 5.010 487,584 +0.46(+10.11%)
Mar 20, 2020 5.050 5.275 4.535 4.550 396,900 -0.40(-8.08%)
Mar 19, 2020 4.050 5.000 4.050 4.950 372,895 +0.70(+16.47%)
Mar 18, 2020 4.570 4.730 4.060 4.250 362,589 -0.45(-9.57%)
Mar 17, 2020 4.670 5.000 4.250 4.700 332,155 +0.19(+4.21%)
Mar 16, 2020 4.510 5.200 4.250 4.510 507,419 -0.71(-13.60%)
Mar 13, 2020 5.380 5.500 4.935 5.220 330,000 +0.03(+0.58%)
Mar 12, 2020 5.150 5.330 5.000 5.190 654,432 -0.56(-9.74%)
Mar 11, 2020 6.090 6.100 5.300 5.750 635,031 +0.23(+4.17%)
Mar 10, 2020 5.680 5.790 5.320 5.520 388,783 +0.00(+0.00%)
Mar 09, 2020 5.550 5.790 5.400 5.520 322,058 -0.40(-6.76%)
Mar 06, 2020 5.920 6.105 5.740 5.920 314,200 -0.15(-2.47%)
Mar 05, 2020 6.060 6.150 5.980 6.070 161,910 -0.08(-1.30%)
Mar 04, 2020 6.520 6.570 6.120 6.150 174,408 -0.31(-4.80%)
Mar 03, 2020 6.300 6.560 6.210 6.460 150,410 +0.15(+2.38%)
Mar 02, 2020 6.600 6.600 6.260 6.310 147,293 -0.30(-4.54%)
Feb 28, 2020 5.940 6.730 5.880 6.610 289,700 +0.33(+5.25%)
Feb 27, 2020 6.200 6.430 5.827 6.280 559,996 -0.15(-2.33%)
Feb 26, 2020 6.700 6.750 6.360 6.430 364,462 -0.31(-4.60%)
Feb 25, 2020 7.010 7.010 6.640 6.740 262,638 -0.21(-3.02%)
Feb 24, 2020 6.950 6.990 6.770 6.950 294,171 -0.24(-3.34%)
Feb 21, 2020 7.040 7.200 6.920 7.190 270,000 +0.10(+1.41%)
Feb 20, 2020 7.140 7.250 7.000 7.090 256,379 -0.05(-0.70%)
Feb 19, 2020 7.040 7.210 7.033 7.140 216,297 +0.13(+1.85%)
Feb 18, 2020 7.150 7.200 6.960 7.010 255,489 -0.19(-2.64%)
Feb 14, 2020 7.190 7.700 7.020 7.200 753,200 +0.02(+0.28%)
Feb 13, 2020 7.490 7.490 6.900 7.180 1,065,589 -0.85(-10.59%)
Feb 12, 2020 8.010 8.130 7.930 8.030 169,651 +0.07(+0.88%)
Feb 11, 2020 7.830 8.100 7.800 7.960 217,671 +0.13(+1.66%)
Feb 10, 2020 8.000 8.010 7.800 7.830 205,819 -0.10(-1.26%)
Feb 07, 2020 7.970 8.060 7.840 7.930 164,700 -0.07(-0.88%)
Feb 06, 2020 7.930 8.070 7.850 8.000 115,064 +0.09(+1.14%)
Feb 05, 2020 7.930 8.080 7.800 7.910 186,272 +0.09(+1.15%)
Feb 04, 2020 7.920 8.050 7.770 7.820 349,820 -0.08(-1.01%)
Feb 03, 2020 8.070 8.220 7.860 7.900 290,592 -0.16(-1.99%)
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.