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:

Turtle Beach Corp (NQ: HEAR )

17.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.