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 UNCHANGED
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 (%)
Nov 30, 2022 9.180 9.670 9.080 9.550 172,461 +0.41(+4.49%)
Nov 29, 2022 9.170 9.340 9.050 9.140 91,093 -0.04(-0.44%)
Nov 28, 2022 9.540 9.540 9.065 9.180 206,376 -0.12(-1.29%)
Nov 25, 2022 9.240 9.339 9.148 9.300 32,936 +0.02(+0.22%)
Nov 23, 2022 9.080 9.355 9.080 9.280 252,536 +0.35(+3.92%)
Nov 22, 2022 8.900 9.030 8.570 8.930 137,753 +0.06(+0.68%)
Nov 21, 2022 8.830 8.910 8.460 8.870 143,422 -0.08(-0.89%)
Nov 18, 2022 9.150 9.150 8.850 8.950 295,970 +0.05(+0.56%)
Nov 17, 2022 8.590 8.930 8.431 8.900 233,514 +0.04(+0.45%)
Nov 16, 2022 9.250 9.250 8.680 8.860 211,713 -0.53(-5.64%)
Nov 15, 2022 9.400 9.730 9.030 9.390 491,380 +0.31(+3.41%)
Nov 14, 2022 8.880 9.120 8.730 9.080 227,365 +0.11(+1.23%)
Nov 11, 2022 8.490 8.990 8.420 8.970 405,477 +0.58(+6.91%)
Nov 10, 2022 8.600 8.660 8.160 8.390 442,978 +0.21(+2.57%)
Nov 09, 2022 8.330 8.330 8.050 8.180 245,427 -0.26(-3.08%)
Nov 08, 2022 8.520 8.520 8.150 8.440 606,280 -0.03(-0.35%)
Nov 07, 2022 7.750 8.490 7.715 8.470 456,581 +0.53(+6.68%)
Nov 04, 2022 7.280 7.950 7.210 7.940 636,481 +1.52(+23.68%)
Nov 03, 2022 6.970 7.000 6.220 6.420 550,676 -0.64(-9.07%)
Nov 02, 2022 7.580 7.040 7.060 192,133 -0.58(-7.59%)
Nov 01, 2022 7.870 7.950 7.560 7.640 150,815 -0.16(-2.05%)
Oct 31, 2022 7.740 8.040 7.640 7.800 135,356 -0.02(-0.26%)
Oct 28, 2022 7.590 7.860 7.473 7.820 219,705 +0.30(+3.99%)
Oct 27, 2022 7.200 7.550 7.150 7.520 310,920 +0.42(+5.92%)
Oct 26, 2022 6.900 7.270 6.900 7.100 113,514 +0.15(+2.16%)
Oct 25, 2022 6.620 7.020 6.610 6.950 468,674 +0.33(+4.98%)
Oct 24, 2022 6.430 6.640 6.220 6.620 181,963 +0.18(+2.80%)
Oct 21, 2022 6.470 6.537 6.320 6.440 140,537 +0.04(+0.63%)
Oct 20, 2022 6.510 6.720 6.380 6.400 122,654 -0.08(-1.23%)
Oct 19, 2022 6.700 6.700 6.435 6.480 151,369 -0.26(-3.86%)
Oct 18, 2022 6.830 7.050 6.630 6.740 290,056 +0.09(+1.35%)
Oct 17, 2022 6.580 6.760 6.530 6.650 236,538 +0.27(+4.23%)
Oct 14, 2022 6.880 6.880 6.370 6.380 158,450 -0.35(-5.20%)
Oct 13, 2022 6.440 6.900 6.300 6.730 219,866 +0.06(+0.90%)
Oct 12, 2022 6.950 6.950 6.640 6.670 181,675 -0.23(-3.33%)
Oct 11, 2022 7.080 7.180 6.850 6.900 349,477 -0.07(-1.00%)
Oct 10, 2022 7.290 7.290 6.910 6.970 167,896 -0.44(-5.94%)
Oct 07, 2022 7.310 7.420 7.070 7.410 173,225 -0.05(-0.67%)
Oct 06, 2022 7.330 7.480 6.910 7.460 128,849 +0.13(+1.77%)
Oct 05, 2022 7.250 7.420 7.000 7.330 110,691 -0.08(-1.08%)
Oct 04, 2022 7.010 7.430 6.910 7.410 317,494 +0.53(+7.70%)
Oct 03, 2022 6.920 7.010 6.680 6.880 211,369 +0.06(+0.88%)
Sep 30, 2022 6.710 6.960 6.700 6.820 186,575 +0.03(+0.44%)
Sep 29, 2022 7.200 7.210 6.680 6.790 277,910 -0.56(-7.62%)
Sep 28, 2022 6.930 7.380 6.870 7.350 415,568 +0.43(+6.21%)
Sep 27, 2022 6.750 7.100 6.680 6.920 233,912 +0.34(+5.17%)
Sep 26, 2022 7.120 7.370 6.570 6.580 512,182 -0.61(-8.48%)
Sep 23, 2022 7.530 7.640 7.000 7.190 478,225 -0.46(-6.01%)
Sep 22, 2022 7.710 7.920 7.540 7.650 143,551 -0.10(-1.29%)
Sep 21, 2022 7.760 8.160 7.620 7.750 281,889 +0.03(+0.39%)
Sep 20, 2022 7.940 7.940 7.710 7.720 149,611 -0.36(-4.46%)
Sep 19, 2022 7.770 8.090 7.670 8.080 244,425 +0.14(+1.76%)
Sep 16, 2022 7.850 8.050 7.560 7.940 331,666 +0.00(+0.00%)
Sep 15, 2022 8.090 8.280 7.870 7.940 99,227 -0.21(-2.58%)
Sep 14, 2022 8.110 8.280 8.000 8.150 121,341 +0.04(+0.49%)
Sep 13, 2022 8.260 8.430 7.991 8.110 242,246 -0.51(-5.92%)
Sep 12, 2022 8.290 8.650 8.290 8.620 325,508 +0.37(+4.48%)
Sep 09, 2022 7.940 8.300 7.940 8.250 152,014 +0.43(+5.50%)
Sep 08, 2022 7.940 8.020 7.635 7.820 287,836 -0.19(-2.37%)
Sep 07, 2022 7.400 8.070 7.400 8.010 428,236 +0.53(+7.09%)
Sep 06, 2022 7.510 7.650 7.210 7.480 533,722 -0.03(-0.40%)
Sep 02, 2022 8.400 8.480 7.491 7.510 447,624 -0.74(-8.97%)
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.