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 )

15.69 -0.25 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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.
 
 
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.