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 )

15.50 +0.79 (+5.37%)
Streaming Delayed Price Updated: 2:59 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 (%)
Sep 29, 2023 9.130 9.130 8.830 9.075 146,033 +0.00(+0.06%)
Sep 28, 2023 9.140 9.270 9.020 9.070 148,143 -0.11(-1.20%)
Sep 27, 2023 9.190 9.370 9.010 9.180 81,764 +0.04(+0.44%)
Sep 26, 2023 9.060 9.190 9.060 9.140 98,974 -0.06(-0.65%)
Sep 25, 2023 9.230 9.315 9.170 9.200 69,382 -0.05(-0.54%)
Sep 22, 2023 9.490 9.530 9.250 9.250 96,548 -0.17(-1.80%)
Sep 21, 2023 9.510 9.550 9.290 9.420 172,127 -0.15(-1.57%)
Sep 20, 2023 9.890 9.970 9.570 9.570 120,198 -0.27(-2.74%)
Sep 19, 2023 9.950 10.04 9.640 9.840 119,156 -0.06(-0.61%)
Sep 18, 2023 10.13 10.13 9.695 9.900 130,757 -0.27(-2.65%)
Sep 15, 2023 10.29 10.38 10.13 10.17 211,992 -0.10(-0.97%)
Sep 14, 2023 10.01 10.32 9.930 10.27 159,074 +0.28(+2.80%)
Sep 13, 2023 10.00 10.25 9.760 9.990 180,577 -0.01(-0.10%)
Sep 12, 2023 9.920 10.12 9.795 10.00 244,970 +0.08(+0.81%)
Sep 11, 2023 9.950 9.960 9.530 9.920 142,874 +0.05(+0.51%)
Sep 08, 2023 10.27 10.27 9.780 9.870 150,824 -0.47(-4.55%)
Sep 07, 2023 10.39 10.42 10.13 10.34 107,445 -0.14(-1.34%)
Sep 06, 2023 10.68 10.71 10.30 10.48 182,227 -0.17(-1.60%)
Sep 05, 2023 10.89 11.03 10.40 10.65 201,908 -0.24(-2.20%)
Sep 01, 2023 10.86 11.06 10.85 10.89 162,013 +0.02(+0.18%)
Aug 31, 2023 10.79 11.03 10.75 10.87 168,280 +0.12(+1.12%)
Aug 30, 2023 10.79 10.99 10.66 10.75 58,129 -0.09(-0.83%)
Aug 29, 2023 10.74 11.00 10.64 10.84 79,156 +0.05(+0.46%)
Aug 28, 2023 10.66 10.89 10.58 10.79 78,652 +0.11(+1.03%)
Aug 25, 2023 10.68 10.79 10.50 10.68 78,399 +0.04(+0.38%)
Aug 24, 2023 11.13 11.14 10.52 10.64 82,163 -0.45(-4.06%)
Aug 23, 2023 10.91 11.44 10.91 11.09 140,103 +0.14(+1.28%)
Aug 22, 2023 11.05 11.20 10.84 10.95 75,009 -0.08(-0.73%)
Aug 21, 2023 11.01 11.18 10.92 11.03 136,913 +0.00(+0.00%)
Aug 18, 2023 10.73 11.11 10.62 11.03 175,723 +0.15(+1.38%)
Aug 17, 2023 11.22 11.36 10.86 10.88 113,790 -0.38(-3.37%)
Aug 16, 2023 11.30 11.47 11.18 11.26 115,967 -0.08(-0.71%)
Aug 15, 2023 11.56 11.64 11.25 11.34 140,718 -0.28(-2.41%)
Aug 14, 2023 11.98 11.98 11.27 11.62 273,878 -0.44(-3.61%)
Aug 11, 2023 12.10 12.17 11.78 12.05 120,126 -0.06(-0.54%)
Aug 10, 2023 12.26 12.34 11.99 12.12 146,871 +0.06(+0.50%)
Aug 09, 2023 12.41 12.41 11.28 12.06 326,879 -0.33(-2.66%)
Aug 08, 2023 11.64 12.44 10.52 12.39 651,007 +0.97(+8.49%)
Aug 07, 2023 11.16 11.54 11.10 11.42 167,819 +0.20(+1.78%)
Aug 04, 2023 11.45 11.62 11.03 11.22 147,743 -0.26(-2.26%)
Aug 03, 2023 11.22 11.52 11.15 11.48 106,381 +0.18(+1.59%)
Aug 02, 2023 11.21 11.77 11.12 11.30 228,315 +0.09(+0.80%)
Aug 01, 2023 11.24 11.31 11.04 11.21 147,189 -0.04(-0.36%)
Jul 31, 2023 10.79 11.28 10.78 11.25 107,210 +0.52(+4.85%)
Jul 28, 2023 10.66 10.86 10.66 10.73 71,906 +0.15(+1.42%)
Jul 27, 2023 10.99 11.23 10.49 10.58 150,762 -0.28(-2.58%)
Jul 26, 2023 10.61 11.18 10.61 10.86 213,905 +0.25(+2.36%)
Jul 25, 2023 10.36 10.62 10.36 10.61 155,416 +0.29(+2.81%)
Jul 24, 2023 10.35 10.54 10.19 10.32 68,187 +0.00(+0.00%)
Jul 21, 2023 10.58 10.62 10.24 10.32 105,896 -0.15(-1.43%)
Jul 20, 2023 10.90 10.90 10.39 10.47 187,633 -0.47(-4.30%)
Jul 19, 2023 11.22 11.29 10.91 10.94 74,672 -0.25(-2.23%)
Jul 18, 2023 11.41 11.42 11.00 11.19 89,537 -0.16(-1.41%)
Jul 17, 2023 11.24 11.59 11.24 11.35 112,973 +0.10(+0.89%)
Jul 14, 2023 11.43 11.46 11.02 11.25 101,586 -0.16(-1.40%)
Jul 13, 2023 11.55 11.87 11.32 11.41 118,567 -0.12(-1.04%)
Jul 12, 2023 11.61 11.75 11.47 11.53 84,923 +0.09(+0.79%)
Jul 11, 2023 11.31 11.58 11.21 11.44 97,374 +0.12(+1.06%)
Jul 10, 2023 11.14 11.41 11.14 11.32 71,103 +0.17(+1.52%)
Jul 07, 2023 11.27 11.51 11.14 11.15 118,225 -0.13(-1.15%)
Jul 06, 2023 11.22 11.49 10.85 11.28 152,271 -0.13(-1.14%)
Jul 05, 2023 11.76 11.80 11.39 11.41 304,517 -0.47(-3.96%)
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.