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 (%)
Sep 30, 2019 11.34 11.80 11.28 11.67 1,451,000 +0.39(+3.46%)
Sep 27, 2019 10.55 11.35 10.52 11.28 1,392,400 +0.73(+6.92%)
Sep 26, 2019 10.03 10.60 9.970 10.55 998,371 +0.52(+5.18%)
Sep 25, 2019 9.230 10.10 9.230 10.03 1,233,003 +0.76(+8.20%)
Sep 24, 2019 9.610 9.790 9.050 9.270 544,238 -0.34(-3.54%)
Sep 23, 2019 9.940 10.13 9.560 9.610 758,905 -0.37(-3.71%)
Sep 20, 2019 10.60 10.82 9.980 9.980 848,300 -0.67(-6.29%)
Sep 19, 2019 10.77 11.10 10.54 10.65 748,776 +0.09(+0.85%)
Sep 18, 2019 10.93 10.94 10.26 10.56 647,609 -0.39(-3.56%)
Sep 17, 2019 10.96 11.34 10.80 10.95 769,055 +0.05(+0.46%)
Sep 16, 2019 9.790 11.05 9.730 10.90 1,037,720 +1.05(+10.66%)
Sep 13, 2019 9.790 10.20 9.550 9.850 555,200 +0.15(+1.55%)
Sep 12, 2019 9.630 9.950 9.420 9.700 351,911 +0.03(+0.31%)
Sep 11, 2019 9.770 9.910 9.550 9.670 315,554 -0.13(-1.33%)
Sep 10, 2019 9.050 9.800 8.920 9.800 669,327 +0.76(+8.41%)
Sep 09, 2019 8.820 9.100 8.810 9.040 535,114 +0.25(+2.84%)
Sep 06, 2019 9.000 9.160 8.790 8.790 406,800 -0.21(-2.33%)
Sep 05, 2019 8.910 9.040 8.730 9.000 417,561 +0.19(+2.16%)
Sep 04, 2019 8.790 9.000 8.530 8.810 644,671 +0.08(+0.92%)
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.