Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turtle Beach Corp (NQ: HEAR )

15.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2019 8.580 8.625 8.310 8.320 394,100 -0.36(-4.15%)
May 30, 2019 9.230 9.312 8.680 8.680 456,236 -0.49(-5.34%)
May 29, 2019 8.850 9.530 8.790 9.170 1,072,058 +0.23(+2.57%)
May 28, 2019 8.640 9.080 8.530 8.940 867,785 +0.39(+4.56%)
May 24, 2019 8.710 8.830 8.410 8.550 457,900 -0.10(-1.16%)
May 23, 2019 8.850 8.890 8.520 8.650 508,524 -0.37(-4.10%)
May 22, 2019 8.910 9.230 8.810 9.020 491,662 +0.11(+1.23%)
May 21, 2019 9.410 9.500 8.760 8.910 998,752 -0.42(-4.50%)
May 20, 2019 9.300 9.650 9.070 9.330 624,767 -0.15(-1.58%)
May 17, 2019 9.540 9.670 9.300 9.480 511,900 -0.13(-1.35%)
May 16, 2019 9.400 9.750 9.320 9.610 724,779 +0.29(+3.11%)
May 15, 2019 9.450 9.620 9.300 9.320 640,731 -0.23(-2.41%)
May 14, 2019 9.400 9.680 9.390 9.550 563,540 +0.24(+2.58%)
May 13, 2019 10.03 10.04 9.270 9.310 988,603 -0.97(-9.44%)
May 10, 2019 10.50 10.90 10.24 10.28 748,600 -0.34(-3.20%)
May 09, 2019 11.20 11.42 10.06 10.62 1,445,880 -0.19(-1.76%)
May 08, 2019 10.66 10.83 10.38 10.81 1,145,138 +0.11(+1.03%)
May 07, 2019 10.90 11.09 10.64 10.70 584,110 -0.29(-2.64%)
May 06, 2019 10.88 11.10 10.58 10.99 377,066 -0.18(-1.61%)
May 03, 2019 10.96 11.22 10.94 11.17 647,800 +0.26(+2.38%)
May 02, 2019 10.57 11.04 10.57 10.91 700,070 +0.27(+2.54%)
May 01, 2019 10.21 10.71 10.18 10.64 505,473 +0.40(+3.91%)
Apr 30, 2019 10.70 10.86 10.15 10.24 721,486 -0.52(-4.83%)
Apr 29, 2019 10.69 11.05 10.62 10.76 469,928 +0.06(+0.56%)
Apr 26, 2019 10.77 10.87 10.63 10.70 412,800 -0.12(-1.11%)
Apr 25, 2019 11.13 11.20 10.75 10.82 668,889 -0.36(-3.22%)
Apr 24, 2019 11.01 11.43 10.72 11.18 698,991 +0.15(+1.36%)
Apr 23, 2019 11.07 11.39 11.00 11.03 563,262 -0.02(-0.18%)
Apr 22, 2019 11.49 11.60 10.59 11.05 1,209,417 -0.51(-4.41%)
Apr 18, 2019 11.66 11.77 11.37 11.56 467,100 -0.19(-1.62%)
Apr 17, 2019 12.11 12.11 11.60 11.75 546,345 -0.36(-2.97%)
Apr 16, 2019 12.06 12.36 11.91 12.11 442,316 +0.12(+1.00%)
Apr 15, 2019 12.19 12.24 11.86 11.99 507,563 -0.21(-1.72%)
Apr 12, 2019 11.89 12.28 11.75 12.20 506,800 +0.34(+2.87%)
Apr 11, 2019 12.37 12.42 11.71 11.86 904,583 -0.61(-4.89%)
Apr 10, 2019 12.49 12.65 12.18 12.47 921,419 +0.46(+3.83%)
Apr 09, 2019 11.76 12.09 11.67 12.01 467,761 +0.15(+1.26%)
Apr 08, 2019 11.92 12.01 11.59 11.86 473,385 -0.14(-1.17%)
Apr 05, 2019 11.78 12.07 11.56 12.00 509,700 +0.27(+2.30%)
Apr 04, 2019 12.30 12.48 11.64 11.73 889,916 -0.65(-5.25%)
Apr 03, 2019 12.54 12.76 12.21 12.38 946,781 -0.15(-1.20%)
Apr 02, 2019 12.04 12.67 11.89 12.53 1,025,576 +0.43(+3.55%)
Apr 01, 2019 11.46 12.13 11.22 12.10 1,055,883 +0.74(+6.51%)
Mar 29, 2019 11.74 11.74 11.25 11.36 642,600 -0.31(-2.66%)
Mar 28, 2019 11.34 11.97 11.11 11.67 777,824 +0.45(+4.01%)
Mar 27, 2019 10.83 11.39 10.58 11.22 1,008,448 +0.49(+4.57%)
Mar 26, 2019 11.41 11.66 10.68 10.73 1,174,760 -0.61(-5.38%)
Mar 25, 2019 11.25 11.45 11.08 11.34 728,982 +0.09(+0.80%)
Mar 22, 2019 11.90 11.97 11.10 11.25 1,470,500 -0.74(-6.17%)
Mar 21, 2019 11.88 12.29 11.80 11.99 833,739 -0.04(-0.33%)
Mar 20, 2019 12.32 12.38 11.79 12.03 1,490,223 -0.40(-3.22%)
Mar 19, 2019 12.50 12.65 12.16 12.43 1,108,310 -0.03(-0.24%)
Mar 18, 2019 13.40 13.55 12.02 12.46 2,836,694 -0.86(-6.46%)
Mar 15, 2019 14.30 14.30 13.13 13.32 4,312,500 -2.93(-18.03%)
Mar 14, 2019 16.05 16.72 15.66 16.25 2,804,758 +0.31(+1.94%)
Mar 13, 2019 15.70 16.05 15.53 15.94 1,149,657 +0.41(+2.64%)
Mar 12, 2019 16.04 16.23 15.51 15.53 1,168,154 -0.46(-2.88%)
Mar 11, 2019 15.67 16.20 15.57 15.99 988,096 +0.55(+3.56%)
Mar 08, 2019 15.40 15.68 15.11 15.44 723,700 -0.05(-0.32%)
Mar 07, 2019 15.74 15.99 15.45 15.49 731,554 -0.36(-2.27%)
Mar 06, 2019 16.15 16.52 15.50 15.85 1,234,384 -0.18(-1.12%)
Mar 05, 2019 15.92 16.25 15.50 16.03 1,232,387 +0.07(+0.44%)
Mar 04, 2019 15.24 15.96 15.10 15.96 1,050,501 +0.88(+5.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.