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 (%)
Dec 30, 2022 6.870 7.185 6.840 7.170 370,484 +0.20(+2.87%)
Dec 29, 2022 6.830 7.050 6.710 6.970 185,365 +0.34(+5.13%)
Dec 28, 2022 6.660 6.710 6.381 6.630 330,902 -0.07(-1.04%)
Dec 27, 2022 6.960 6.960 6.700 6.700 179,836 -0.29(-4.15%)
Dec 23, 2022 6.930 7.010 6.750 6.990 543,667 +0.04(+0.58%)
Dec 22, 2022 6.900 7.000 6.700 6.950 239,104 -0.06(-0.86%)
Dec 21, 2022 7.070 7.129 6.820 7.010 210,553 +0.01(+0.14%)
Dec 20, 2022 6.850 7.140 6.800 7.000 296,940 +0.14(+2.04%)
Dec 19, 2022 7.170 7.180 6.780 6.860 395,993 -0.32(-4.46%)
Dec 16, 2022 7.560 7.735 7.120 7.180 248,470 -0.46(-6.02%)
Dec 15, 2022 8.060 8.155 7.630 7.640 299,928 -0.54(-6.60%)
Dec 14, 2022 8.370 8.555 8.135 8.180 524,768 -0.20(-2.39%)
Dec 13, 2022 8.930 9.140 8.370 8.380 227,172 -0.09(-1.06%)
Dec 12, 2022 8.540 8.540 8.060 8.470 294,446 -0.09(-1.05%)
Dec 09, 2022 8.940 9.170 8.531 8.560 205,955 -0.38(-4.25%)
Dec 08, 2022 8.700 8.960 8.585 8.940 319,974 +0.33(+3.83%)
Dec 07, 2022 8.770 9.050 8.540 8.610 250,404 -0.16(-1.82%)
Dec 06, 2022 9.220 9.220 8.720 8.770 304,296 -0.45(-4.88%)
Dec 05, 2022 9.940 9.960 9.180 9.220 327,785 -0.80(-7.98%)
Dec 02, 2022 9.630 10.04 9.420 10.02 307,925 +0.29(+2.98%)
Dec 01, 2022 9.690 9.820 9.420 9.730 215,951 +0.18(+1.88%)
Nov 30, 2022 9.180 9.670 9.080 9.550 172,461 +0.41(+4.49%)
Nov 29, 2022 9.170 9.340 9.050 9.140 91,093 -0.04(-0.44%)
Nov 28, 2022 9.540 9.540 9.065 9.180 206,376 -0.12(-1.29%)
Nov 25, 2022 9.240 9.339 9.148 9.300 32,936 +0.02(+0.22%)
Nov 23, 2022 9.080 9.355 9.080 9.280 252,536 +0.35(+3.92%)
Nov 22, 2022 8.900 9.030 8.570 8.930 137,753 +0.06(+0.68%)
Nov 21, 2022 8.830 8.910 8.460 8.870 143,422 -0.08(-0.89%)
Nov 18, 2022 9.150 9.150 8.850 8.950 295,970 +0.05(+0.56%)
Nov 17, 2022 8.590 8.930 8.431 8.900 233,514 +0.04(+0.45%)
Nov 16, 2022 9.250 9.250 8.680 8.860 211,713 -0.53(-5.64%)
Nov 15, 2022 9.400 9.730 9.030 9.390 491,380 +0.31(+3.41%)
Nov 14, 2022 8.880 9.120 8.730 9.080 227,365 +0.11(+1.23%)
Nov 11, 2022 8.490 8.990 8.420 8.970 405,477 +0.58(+6.91%)
Nov 10, 2022 8.600 8.660 8.160 8.390 442,978 +0.21(+2.57%)
Nov 09, 2022 8.330 8.330 8.050 8.180 245,427 -0.26(-3.08%)
Nov 08, 2022 8.520 8.520 8.150 8.440 606,280 -0.03(-0.35%)
Nov 07, 2022 7.750 8.490 7.715 8.470 456,581 +0.53(+6.68%)
Nov 04, 2022 7.280 7.950 7.210 7.940 636,481 +1.52(+23.68%)
Nov 03, 2022 6.970 7.000 6.220 6.420 550,676 -0.64(-9.07%)
Nov 02, 2022 7.580 7.040 7.060 192,133 -0.58(-7.59%)
Nov 01, 2022 7.870 7.950 7.560 7.640 150,815 -0.16(-2.05%)
Oct 31, 2022 7.740 8.040 7.640 7.800 135,356 -0.02(-0.26%)
Oct 28, 2022 7.590 7.860 7.473 7.820 219,705 +0.30(+3.99%)
Oct 27, 2022 7.200 7.550 7.150 7.520 310,920 +0.42(+5.92%)
Oct 26, 2022 6.900 7.270 6.900 7.100 113,514 +0.15(+2.16%)
Oct 25, 2022 6.620 7.020 6.610 6.950 468,674 +0.33(+4.98%)
Oct 24, 2022 6.430 6.640 6.220 6.620 181,963 +0.18(+2.80%)
Oct 21, 2022 6.470 6.537 6.320 6.440 140,537 +0.04(+0.63%)
Oct 20, 2022 6.510 6.720 6.380 6.400 122,654 -0.08(-1.23%)
Oct 19, 2022 6.700 6.700 6.435 6.480 151,369 -0.26(-3.86%)
Oct 18, 2022 6.830 7.050 6.630 6.740 290,056 +0.09(+1.35%)
Oct 17, 2022 6.580 6.760 6.530 6.650 236,538 +0.27(+4.23%)
Oct 14, 2022 6.880 6.880 6.370 6.380 158,450 -0.35(-5.20%)
Oct 13, 2022 6.440 6.900 6.300 6.730 219,866 +0.06(+0.90%)
Oct 12, 2022 6.950 6.950 6.640 6.670 181,675 -0.23(-3.33%)
Oct 11, 2022 7.080 7.180 6.850 6.900 349,477 -0.07(-1.00%)
Oct 10, 2022 7.290 7.290 6.910 6.970 167,896 -0.44(-5.94%)
Oct 07, 2022 7.310 7.420 7.070 7.410 173,225 -0.05(-0.67%)
Oct 06, 2022 7.330 7.480 6.910 7.460 128,849 +0.13(+1.77%)
Oct 05, 2022 7.250 7.420 7.000 7.330 110,691 -0.08(-1.08%)
Oct 04, 2022 7.010 7.430 6.910 7.410 317,494 +0.53(+7.70%)
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.