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

Turtle Beach Corp (NQ: HEAR )

14.10 +0.09 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 9.790 10.13 9.610 9.830 381,409 -0.25(-2.48%)
Apr 29, 2020 9.300 10.49 8.540 10.08 851,339 -0.11(-1.08%)
Apr 28, 2020 10.68 10.80 9.740 10.19 743,571 -0.29(-2.77%)
Apr 27, 2020 9.650 10.71 9.650 10.48 1,189,631 +1.12(+11.97%)
Apr 24, 2020 9.050 9.440 8.821 9.360 405,700 +0.57(+6.48%)
Apr 23, 2020 8.600 9.370 8.520 8.790 719,111 +0.30(+3.53%)
Apr 22, 2020 8.750 8.840 7.990 8.490 847,015 +0.24(+2.91%)
Apr 21, 2020 7.160 8.580 7.130 8.250 1,203,487 +1.04(+14.42%)
Apr 20, 2020 7.430 7.620 7.130 7.210 310,873 -0.29(-3.87%)
Apr 17, 2020 7.520 7.520 7.200 7.500 309,400 +0.05(+0.67%)
Apr 16, 2020 7.390 7.450 6.930 7.450 459,034 +0.22(+3.04%)
Apr 15, 2020 6.720 7.400 6.500 7.230 591,040 +0.49(+7.27%)
Apr 14, 2020 6.700 6.900 6.520 6.740 357,264 +0.24(+3.69%)
Apr 13, 2020 6.920 6.920 6.380 6.500 305,148 -0.29(-4.27%)
Apr 09, 2020 6.520 6.840 6.340 6.790 345,200 +0.36(+5.60%)
Apr 08, 2020 5.990 6.540 5.870 6.430 295,871 +0.44(+7.35%)
Apr 07, 2020 6.270 6.400 5.930 5.990 269,890 -0.14(-2.28%)
Apr 06, 2020 6.000 6.300 5.850 6.130 244,468 +0.35(+6.06%)
Apr 03, 2020 5.870 6.290 5.660 5.780 220,100 -0.14(-2.36%)
Apr 02, 2020 5.890 6.430 5.810 5.920 310,718 -0.03(-0.50%)
Apr 01, 2020 6.150 6.360 5.850 5.950 272,641 -0.29(-4.65%)
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%)
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.