Indicators

Turtle Beach Corp (NQ: HEAR )

16.58 -0.30 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.66	10.82	10.43	10.58	232,200	+0.04(+0.38%)
May 28, 2020	11.10	11.23	10.51	10.54	297,779	-0.53(-4.79%)
May 27, 2020	11.16	11.40	10.79	11.07	418,079	-0.21(-1.86%)
May 26, 2020	10.81	11.40	10.76	11.28	865,489	+0.71(+6.72%)
May 22, 2020	10.03	10.84	10.01	10.57	522,100	+0.55(+5.49%)
May 21, 2020	9.980	10.16	9.630	10.02	336,547	+0.03(+0.30%)
May 20, 2020	9.920	10.09	9.840	9.990	245,858	+0.22(+2.25%)
May 19, 2020	9.500	10.09	9.460	9.770	456,739	+0.27(+2.84%)
May 18, 2020	9.920	10.08	9.500	9.500	453,475	-0.24(-2.46%)
May 15, 2020	9.380	9.905	9.240	9.740	305,600	+0.42(+4.51%)
May 14, 2020	9.460	9.700	9.050	9.320	434,621	-0.16(-1.69%)
May 13, 2020	10.14	10.32	9.340	9.480	601,901	-0.77(-7.51%)
May 12, 2020	9.680	10.43	9.670	10.25	713,744	+0.68(+7.11%)
May 11, 2020	9.500	9.950	9.300	9.570	608,080	+0.17(+1.81%)
May 08, 2020	10.82	10.83	9.210	9.400	2,304,300	-2.09(-18.19%)
May 07, 2020	10.46	11.69	10.41	11.49	1,648,500	+1.23(+11.99%)
May 06, 2020	10.11	10.53	10.06	10.26	508,617	+0.30(+3.01%)
May 05, 2020	9.990	10.30	9.930	9.960	457,476	+0.00(+0.00%)
May 04, 2020	9.330	10.00	9.200	9.960	452,398	+0.56(+5.96%)

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.