Turtle Beach Corporation Historical Data - HEAR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP PRO
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Turtle Beach Corporation HEAR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.19 -1.62% 11.56 11.77 11.37 11.66 11.75 18:41:07
more quote information »

HEAR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week12.3712.415411.3711.9676441k855k570k-0.81-6.55%
1 Month11.8812.7610.5811.7728441k2M819k-0.32-2.69%
3 Months15.241910.5814.5886441k4M1M-3.68-24.15%
6 Months22.2922.710.5815.7990247k4M1M-10.73-48.14%
1 Year4.2734.53.9618.4030247k17M2M7.29170.73%
3 Years4.434.51.6414.304310k17M774k7.16162.73%
5 Years51.0454.81.6414.54016k17M529k-39.48-77.35%

HEAR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 18 201911.56-0.19-1.62%11.3711.82464,210
Apr 17 201911.75-0.36-2.97%11.6012.23545,741
Apr 16 201912.11+0.12+1.00%11.900112.36440,592
Apr 15 201911.99-0.25-2.04%11.8612.24506,432
Apr 12 201912.24+0.38+3.20%11.7512.28501,879
Apr 11 201911.86-0.61-4.89%11.7112.4154854,777
Apr 10 201912.47+0.46+3.83%12.0912.75917,546
Apr 09 201912.01+0.15+1.26%11.6712.09464,732
Apr 08 201911.86-0.13-1.08%11.5912.01470,483
Apr 05 201911.99+0.26+2.22%11.5612.07506,675
Apr 04 201911.73-0.65-5.25%11.6412.48887,702
Apr 03 201912.38-0.15-1.20%12.2112.76941,774
Apr 02 201912.53+0.43+3.55%11.8912.671,016,799
Apr 01 201912.10+0.76+6.70%11.2212.125991,183
Mar 29 201911.34-0.33-2.83%11.2511.74624,086
Mar 28 201911.67+0.44+3.92%11.1111.971,530,998
Mar 27 201911.23+0.50+4.66%10.5811.391,006,060
Mar 26 201910.73-0.61-5.38%10.6811.661,172,485
Mar 25 201911.34+0.05+0.44%11.0811.50719,362
Mar 22 201911.29-0.71-5.92%11.1011.991,459,906
Mar 21 201912.00-0.03-0.25%11.8012.29832,572
Mar 20 201912.03-0.45-3.61%11.7912.501,488,475
Mar 19 201912.48+0.01+0.08%12.1612.651,099,279
See More Historical Prices »
Your Recent History
NASDAQ
HEAR
Turtle Bea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190419 14:18:13