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 +0.76 (+5.17%)
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 (%)
Feb 28, 2023 7.950 8.230 7.950 8.090 126,126 +0.14(+1.76%)
Feb 27, 2023 7.870 7.990 7.810 7.950 120,758 +0.18(+2.32%)
Feb 24, 2023 7.750 7.890 7.610 7.770 146,121 -0.19(-2.39%)
Feb 23, 2023 8.050 8.190 7.780 7.960 99,775 -0.01(-0.13%)
Feb 22, 2023 8.020 8.110 7.890 7.970 186,855 -0.04(-0.50%)
Feb 21, 2023 8.290 8.410 7.970 8.010 179,372 -0.54(-6.32%)
Feb 17, 2023 8.590 8.600 8.250 8.550 124,709 -0.04(-0.47%)
Feb 16, 2023 8.620 8.760 8.550 8.590 112,936 -0.25(-2.83%)
Feb 15, 2023 8.610 8.840 8.571 8.840 99,650 +0.24(+2.79%)
Feb 14, 2023 8.750 8.920 8.430 8.600 159,901 -0.28(-3.15%)
Feb 13, 2023 8.670 8.920 8.510 8.880 125,356 +0.20(+2.30%)
Feb 10, 2023 8.240 8.690 8.100 8.680 252,023 +0.55(+6.77%)
Feb 09, 2023 8.480 8.600 8.090 8.130 142,573 -0.16(-1.93%)
Feb 08, 2023 8.680 8.760 8.270 8.290 129,401 -0.47(-5.37%)
Feb 07, 2023 8.840 8.850 8.300 8.760 245,428 +0.00(+0.00%)
Feb 06, 2023 9.290 9.290 8.750 8.760 171,738 -0.57(-6.11%)
Feb 03, 2023 9.240 9.630 9.160 9.330 193,975 -0.10(-1.06%)
Feb 02, 2023 9.720 9.930 9.265 9.430 591,228 +0.04(+0.43%)
Feb 01, 2023 9.440 9.535 8.840 9.390 253,074 -0.11(-1.16%)
Jan 31, 2023 9.280 9.530 9.255 9.500 223,091 +0.23(+2.48%)
Jan 30, 2023 9.100 9.463 9.090 9.270 162,277 +0.13(+1.42%)
Jan 27, 2023 9.080 9.480 9.080 9.140 121,930 -0.03(-0.33%)
Jan 26, 2023 9.190 9.300 9.025 9.170 78,847 +0.06(+0.66%)
Jan 25, 2023 8.640 9.140 8.525 9.110 144,473 +0.32(+3.64%)
Jan 24, 2023 8.930 9.000 8.650 8.790 129,326 -0.20(-2.22%)
Jan 23, 2023 8.620 9.135 8.510 8.990 437,939 +0.48(+5.64%)
Jan 20, 2023 8.330 8.665 8.200 8.510 288,359 +0.30(+3.65%)
Jan 19, 2023 8.480 8.480 8.115 8.210 183,637 -0.35(-4.09%)
Jan 18, 2023 8.830 8.920 8.440 8.560 213,674 -0.24(-2.73%)
Jan 17, 2023 8.900 8.920 8.750 8.800 235,451 -0.06(-0.68%)
Jan 13, 2023 8.800 8.930 8.785 8.860 309,175 +0.01(+0.11%)
Jan 12, 2023 8.880 9.000 8.700 8.850 331,540 -0.17(-1.88%)
Jan 11, 2023 8.900 9.070 8.834 9.020 165,572 +0.17(+1.92%)
Jan 10, 2023 8.490 8.970 8.490 8.850 238,960 +0.27(+3.15%)
Jan 09, 2023 8.170 8.705 8.090 8.580 454,838 +0.51(+6.32%)
Jan 06, 2023 7.770 8.120 7.730 8.070 139,895 +0.23(+2.93%)
Jan 05, 2023 7.770 7.910 7.570 7.840 108,029 +0.03(+0.38%)
Jan 04, 2023 7.520 7.875 7.455 7.810 221,573 +0.43(+5.83%)
Jan 03, 2023 7.410 7.530 7.250 7.380 193,411 +0.21(+2.93%)
Dec 30, 2022 6.870 7.185 6.840 7.170 370,484 +0.20(+2.87%)
Dec 29, 2022 6.830 7.050 6.710 6.970 185,365 +0.34(+5.13%)
Dec 28, 2022 6.660 6.710 6.381 6.630 330,902 -0.07(-1.04%)
Dec 27, 2022 6.960 6.960 6.700 6.700 179,836 -0.29(-4.15%)
Dec 23, 2022 6.930 7.010 6.750 6.990 543,667 +0.04(+0.58%)
Dec 22, 2022 6.900 7.000 6.700 6.950 239,104 -0.06(-0.86%)
Dec 21, 2022 7.070 7.129 6.820 7.010 210,553 +0.01(+0.14%)
Dec 20, 2022 6.850 7.140 6.800 7.000 296,940 +0.14(+2.04%)
Dec 19, 2022 7.170 7.180 6.780 6.860 395,993 -0.32(-4.46%)
Dec 16, 2022 7.560 7.735 7.120 7.180 248,470 -0.46(-6.02%)
Dec 15, 2022 8.060 8.155 7.630 7.640 299,928 -0.54(-6.60%)
Dec 14, 2022 8.370 8.555 8.135 8.180 524,768 -0.20(-2.39%)
Dec 13, 2022 8.930 9.140 8.370 8.380 227,172 -0.09(-1.06%)
Dec 12, 2022 8.540 8.540 8.060 8.470 294,446 -0.09(-1.05%)
Dec 09, 2022 8.940 9.170 8.531 8.560 205,955 -0.38(-4.25%)
Dec 08, 2022 8.700 8.960 8.585 8.940 319,974 +0.33(+3.83%)
Dec 07, 2022 8.770 9.050 8.540 8.610 250,404 -0.16(-1.82%)
Dec 06, 2022 9.220 9.220 8.720 8.770 304,296 -0.45(-4.88%)
Dec 05, 2022 9.940 9.960 9.180 9.220 327,785 -0.80(-7.98%)
Dec 02, 2022 9.630 10.04 9.420 10.02 307,925 +0.29(+2.98%)
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.