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

Turtle Beach Corp (NQ: HEAR )

16.16 +0.69 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2020 9.530 9.620 9.080 9.140 307,741 -0.31(-3.28%)
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%)
Dec 02, 2019 8.370 8.400 8.160 8.190 226,571 -0.15(-1.80%)
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.