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 )

15.56 +0.85 (+5.78%)
Streaming Delayed Price Updated: 2:42 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 07, 2024 15.10 15.27 14.65 14.71 357,896 -0.48(-3.16%)
May 06, 2024 15.14 15.62 15.09 15.19 234,902 +0.13(+0.86%)
May 03, 2024 15.15 15.15 14.60 15.06 270,937 +0.07(+0.47%)
May 02, 2024 14.60 15.08 14.51 14.99 307,843 +0.69(+4.83%)
May 01, 2024 14.05 14.71 13.72 14.30 442,397 +0.20(+1.42%)
Apr 30, 2024 13.87 14.20 13.81 14.10 259,548 +0.09(+0.64%)
Apr 29, 2024 14.01 14.41 13.94 14.01 263,356 -0.13(-0.92%)
Apr 26, 2024 14.10 14.24 14.00 14.14 153,363 +0.09(+0.64%)
Apr 25, 2024 14.00 14.39 13.78 14.05 318,252 -0.13(-0.92%)
Apr 24, 2024 14.17 14.39 14.03 14.18 352,054 +0.04(+0.28%)
Apr 23, 2024 14.49 14.76 14.14 14.14 368,714 -0.26(-1.81%)
Apr 22, 2024 14.55 14.65 14.22 14.40 269,602 -0.04(-0.28%)
Apr 19, 2024 14.80 14.99 14.38 14.44 351,077 -0.44(-2.96%)
Apr 18, 2024 14.94 15.03 14.70 14.88 288,621 -0.16(-1.06%)
Apr 17, 2024 15.44 15.53 14.96 15.04 247,618 -0.42(-2.72%)
Apr 16, 2024 15.81 15.98 15.44 15.46 277,077 -0.36(-2.28%)
Apr 15, 2024 16.10 16.46 15.82 15.82 277,250 -0.50(-3.06%)
Apr 12, 2024 16.58 16.89 16.18 16.32 271,412 -0.48(-2.86%)
Apr 11, 2024 16.41 17.06 16.23 16.80 435,303 +0.21(+1.27%)
Apr 10, 2024 16.49 17.26 16.39 16.59 364,535 -0.09(-0.54%)
Apr 09, 2024 16.83 17.16 16.54 16.68 257,291 -0.11(-0.66%)
Apr 08, 2024 16.90 17.10 16.67 16.79 260,851 +0.00(+0.00%)
Apr 05, 2024 16.92 17.50 16.68 16.79 326,265 -0.08(-0.47%)
Apr 04, 2024 17.41 17.98 16.64 16.87 393,169 -0.77(-4.37%)
Apr 03, 2024 17.56 18.08 17.33 17.64 363,435 -0.11(-0.62%)
Apr 02, 2024 16.73 17.92 16.34 17.75 595,314 +0.58(+3.38%)
Apr 01, 2024 17.24 18.45 17.12 17.17 648,794 -0.07(-0.41%)
Mar 28, 2024 17.26 17.51 17.00 17.24 255,397 +0.00(+0.00%)
Mar 27, 2024 17.21 17.51 17.03 17.24 188,788 +0.05(+0.29%)
Mar 26, 2024 17.45 17.72 17.12 17.19 311,223 -0.19(-1.09%)
Mar 25, 2024 17.39 18.10 17.14 17.38 290,597 -0.01(-0.06%)
Mar 22, 2024 17.41 17.51 16.94 17.39 322,244 -0.07(-0.40%)
Mar 21, 2024 17.29 17.73 17.13 17.46 414,870 +0.27(+1.57%)
Mar 20, 2024 17.20 17.45 16.05 17.19 526,743 -0.01(-0.06%)
Mar 19, 2024 16.72 17.20 16.28 17.20 720,250 +0.45(+2.69%)
Mar 18, 2024 15.67 16.97 15.12 16.75 1,125,105 +1.34(+8.70%)
Mar 15, 2024 13.90 15.77 13.86 15.41 2,437,447 +1.46(+10.47%)
Mar 14, 2024 14.10 14.99 13.57 13.95 3,621,312 +2.92(+26.47%)
Mar 13, 2024 10.92 11.11 10.65 11.03 479,553 +0.00(+0.00%)
Mar 12, 2024 11.55 11.55 10.79 11.03 191,455 -0.36(-3.16%)
Mar 11, 2024 10.65 11.47 10.50 11.39 293,365 +0.81(+7.66%)
Mar 08, 2024 10.31 10.80 10.31 10.58 145,610 +0.30(+2.92%)
Mar 07, 2024 10.21 10.35 10.11 10.28 67,498 +0.18(+1.78%)
Mar 06, 2024 10.12 10.18 9.850 10.10 110,926 +0.12(+1.20%)
Mar 05, 2024 10.24 10.27 9.970 9.980 68,613 -0.41(-3.95%)
Mar 04, 2024 11.15 11.16 10.32 10.39 113,403 -0.64(-5.80%)
Mar 01, 2024 10.72 11.07 10.66 11.03 136,458 +0.35(+3.28%)
Feb 29, 2024 10.70 10.83 10.29 10.68 122,008 +0.25(+2.40%)
Feb 28, 2024 10.80 10.97 10.40 10.43 153,351 -0.48(-4.40%)
Feb 27, 2024 10.90 11.03 10.82 10.91 96,350 +0.03(+0.28%)
Feb 26, 2024 10.74 10.98 10.74 10.88 103,581 +0.11(+1.02%)
Feb 23, 2024 11.05 11.09 10.73 10.77 82,365 -0.22(-2.00%)
Feb 22, 2024 11.07 11.27 10.82 10.99 143,376 -0.12(-1.08%)
Feb 21, 2024 11.66 11.83 11.10 11.11 123,063 -0.63(-5.37%)
Feb 20, 2024 11.88 12.08 11.65 11.74 149,821 -0.38(-3.14%)
Feb 16, 2024 12.44 12.47 12.03 12.12 171,352 -0.40(-3.19%)
Feb 15, 2024 12.47 12.63 12.27 12.52 165,159 +0.18(+1.46%)
Feb 14, 2024 12.19 12.60 11.94 12.34 172,783 +0.26(+2.15%)
Feb 13, 2024 12.49 12.59 11.90 12.08 214,163 -0.80(-6.21%)
Feb 12, 2024 12.50 13.09 12.50 12.88 267,065 +0.41(+3.29%)
Feb 09, 2024 11.60 12.49 11.44 12.47 238,420 +0.97(+8.43%)
Feb 08, 2024 11.58 11.97 11.45 11.50 210,338 -0.05(-0.43%)
Feb 07, 2024 11.57 11.66 11.40 11.55 108,927 -0.05(-0.43%)
Feb 06, 2024 11.14 11.64 11.12 11.60 100,753 +0.49(+4.41%)
Feb 05, 2024 11.23 11.25 11.00 11.11 95,525 -0.20(-1.77%)
Feb 02, 2024 11.24 11.40 11.12 11.31 88,569 -0.11(-0.96%)
Feb 01, 2024 11.40 11.56 11.23 11.42 114,649 +0.05(+0.44%)
Jan 31, 2024 11.35 11.66 11.14 11.37 165,236 -0.04(-0.35%)
Jan 30, 2024 11.71 11.74 11.32 11.41 142,486 -0.30(-2.56%)
Jan 29, 2024 11.63 11.75 11.41 11.71 132,800 +0.08(+0.69%)
Jan 26, 2024 11.88 11.99 11.56 11.63 91,253 -0.18(-1.52%)
Jan 25, 2024 11.77 11.95 11.66 11.81 229,730 +0.15(+1.29%)
Jan 24, 2024 11.88 11.94 11.63 11.66 169,460 -0.04(-0.34%)
Jan 23, 2024 11.95 12.01 11.66 11.70 270,006 -0.33(-2.74%)
Jan 22, 2024 10.90 12.06 10.90 12.03 594,274 +1.28(+11.91%)
Jan 19, 2024 10.42 10.86 10.38 10.75 257,242 +0.41(+3.97%)
Jan 18, 2024 10.31 10.40 10.22 10.34 113,965 +0.06(+0.58%)
Jan 17, 2024 10.17 10.31 9.876 10.28 112,499 -0.05(-0.48%)
Jan 16, 2024 10.25 10.35 10.13 10.33 94,141 +0.01(+0.10%)
Jan 12, 2024 10.17 10.49 10.08 10.32 108,467 +0.18(+1.78%)
Jan 11, 2024 10.01 10.17 9.770 10.14 88,210 +0.13(+1.30%)
Jan 10, 2024 9.830 10.05 9.790 10.01 98,302 +0.19(+1.93%)
Jan 09, 2024 10.08 10.08 9.770 9.820 84,990 -0.43(-4.20%)
Jan 08, 2024 10.15 10.39 10.13 10.25 68,092 +0.13(+1.28%)
Jan 05, 2024 10.08 10.27 10.05 10.12 121,625 -0.06(-0.59%)
Jan 04, 2024 10.00 10.26 9.980 10.18 121,087 +0.18(+1.80%)
Jan 03, 2024 10.25 10.40 9.960 10.00 167,827 -0.36(-3.47%)
Jan 02, 2024 10.92 11.11 10.26 10.36 192,121 -0.59(-5.39%)
Dec 29, 2023 10.89 11.16 10.79 10.95 143,503 +0.00(+0.00%)
Dec 28, 2023 10.95 11.02 10.79 10.95 76,988 -0.04(-0.36%)
Dec 27, 2023 10.87 11.07 10.86 10.99 110,230 +0.14(+1.29%)
Dec 26, 2023 10.84 10.94 10.75 10.85 106,051 +0.11(+1.02%)
Dec 22, 2023 10.88 11.02 10.71 10.74 111,194 -0.13(-1.20%)
Dec 21, 2023 10.79 10.98 10.73 10.87 122,150 +0.19(+1.83%)
Dec 20, 2023 10.63 10.98 10.51 10.68 222,461 -0.05(-0.51%)
Dec 19, 2023 11.22 11.51 10.71 10.73 333,540 -0.48(-4.28%)
Dec 18, 2023 11.45 11.65 11.14 11.21 311,924 -0.29(-2.52%)
Dec 15, 2023 11.70 11.86 11.46 11.50 468,000 -0.08(-0.69%)
Dec 14, 2023 11.40 11.75 11.12 11.58 863,085 +0.48(+4.32%)
Dec 13, 2023 11.13 11.51 10.98 11.10 314,042 -0.05(-0.45%)
Dec 12, 2023 11.13 11.20 10.98 11.15 84,464 -0.03(-0.27%)
Dec 11, 2023 11.51 11.57 11.15 11.18 129,562 -0.36(-3.12%)
Dec 08, 2023 11.41 11.66 11.38 11.54 151,663 +0.14(+1.23%)
Dec 07, 2023 11.06 11.42 10.99 11.40 352,470 +0.35(+3.17%)
Dec 06, 2023 11.00 11.25 11.00 11.05 139,391 +0.09(+0.82%)
Dec 05, 2023 11.28 11.34 10.94 10.96 244,286 -0.26(-2.32%)
Dec 04, 2023 11.18 11.80 11.17 11.22 571,641 -0.32(-2.77%)
Dec 01, 2023 11.30 11.82 11.11 11.54 416,165 +0.23(+2.03%)
Nov 30, 2023 10.99 11.46 10.67 11.31 201,428 +0.73(+6.90%)
Nov 29, 2023 10.41 10.69 10.41 10.58 149,519 +0.18(+1.73%)
Nov 28, 2023 10.37 10.51 10.28 10.40 67,948 +0.03(+0.29%)
Nov 27, 2023 10.74 10.80 10.33 10.37 139,789 -0.38(-3.53%)
Nov 24, 2023 10.33 10.77 10.33 10.75 42,300 +0.34(+3.27%)
Nov 22, 2023 10.43 10.56 10.27 10.41 70,543 +0.01(+0.10%)
Nov 21, 2023 10.77 10.77 10.22 10.40 71,995 -0.14(-1.33%)
Nov 20, 2023 10.45 10.72 10.43 10.54 117,091 +0.04(+0.38%)
Nov 17, 2023 10.23 10.54 10.13 10.50 142,158 +0.27(+2.64%)
Nov 16, 2023 9.730 10.26 9.730 10.23 110,935 +0.36(+3.65%)
Nov 15, 2023 10.28 10.39 9.680 9.870 199,810 -0.45(-4.36%)
Nov 14, 2023 9.960 10.37 9.811 10.32 182,082 +0.66(+6.83%)
Nov 13, 2023 9.720 9.745 9.405 9.660 124,124 -0.18(-1.83%)
Nov 10, 2023 9.950 10.05 9.480 9.840 235,610 -0.11(-1.11%)
Nov 09, 2023 9.830 10.06 9.710 9.950 432,823 +0.15(+1.53%)
Nov 08, 2023 9.800 10.50 9.156 9.800 320,024 +1.10(+12.64%)
Nov 07, 2023 8.870 8.952 8.650 8.700 109,897 -0.16(-1.75%)
Nov 06, 2023 8.570 8.860 8.480 8.855 153,568 +0.35(+4.05%)
Nov 03, 2023 8.600 8.710 8.400 8.510 61,634 +0.08(+0.95%)
Nov 02, 2023 8.420 8.490 8.273 8.430 58,385 +0.15(+1.81%)
Nov 01, 2023 8.230 8.290 8.050 8.280 48,885 +0.03(+0.36%)
Oct 31, 2023 8.120 8.280 8.070 8.250 32,729 +0.12(+1.48%)
Oct 30, 2023 8.090 8.270 8.040 8.130 63,555 +0.11(+1.37%)
Oct 27, 2023 8.040 8.060 7.970 8.020 61,552 -0.01(-0.12%)
Oct 26, 2023 8.010 8.150 7.990 8.030 57,322 -0.03(-0.37%)
Oct 25, 2023 8.270 8.270 7.990 8.060 64,026 -0.21(-2.54%)
Oct 24, 2023 8.180 8.310 8.145 8.270 49,623 +0.14(+1.72%)
Oct 23, 2023 8.120 8.420 8.110 8.130 72,469 -0.07(-0.85%)
Oct 20, 2023 8.250 8.250 8.080 8.200 85,205 -0.03(-0.36%)
Oct 19, 2023 8.540 8.540 8.200 8.230 90,958 -0.29(-3.40%)
Oct 18, 2023 8.850 8.850 8.520 8.520 89,082 -0.40(-4.48%)
Oct 17, 2023 8.760 9.080 8.730 8.920 79,340 +0.08(+0.90%)
Oct 16, 2023 8.750 8.880 8.660 8.840 58,103 +0.18(+2.08%)
Oct 13, 2023 8.610 8.800 8.360 8.660 148,229 +0.03(+0.35%)
Oct 12, 2023 8.770 8.770 8.510 8.630 76,701 -0.17(-1.93%)
Oct 11, 2023 8.890 8.910 8.720 8.800 56,033 -0.01(-0.11%)
Oct 10, 2023 8.750 9.050 8.740 8.810 133,995 +0.06(+0.69%)
Oct 09, 2023 8.800 8.829 8.590 8.750 99,914 -0.13(-1.46%)
Oct 06, 2023 8.620 8.890 8.520 8.880 131,916 +0.15(+1.72%)
Oct 05, 2023 8.830 8.890 8.660 8.730 101,538 -0.16(-1.80%)
Oct 04, 2023 8.810 8.950 8.710 8.890 100,792 +0.11(+1.25%)
Oct 03, 2023 8.940 8.989 8.670 8.780 166,172 -0.23(-2.55%)
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.