Turtle Beach Corporation Historical Data - HEAR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$53.89
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Turtle Beach Corp. (MM) HEAR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.17 -0.97% 17.31 18.11 17.12 17.48 17.48 17:17:36
more quote information »

HEAR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.3318.2814.0617.3791646k1M915k1.9812.92%
1 Month14.6618.3813.3215.9469511k2M940k2.6518.08%
3 Months18.0122.713.3218.5490511k5M1M-0.7-3.89%
6 Months20.134.513.3222.5405511k8M2M-2.79-13.88%
1 Year1.895234.51.6413.6408220k17M2M15.4148813.36%
3 Years7.7234.51.649.220741k24M1M9.59124.22%
5 Years48.5665.441.6412.014325k24M1M-31.25-64.35%

HEAR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 11 201817.48-0.35-1.96%17.1618.28645,936
Dec 10 201817.83+0.94+5.57%16.000117.98729,346
Dec 07 201816.89-0.68-3.87%16.2318.111,220,826
Dec 06 201817.57+1.59+9.95%14.0617.731,064,144
Dec 04 201815.98-1.02-6.00%15.3017.43830,322
Dec 03 201817.00+0.81+5.00%16.2517.3737727,253
Nov 30 201816.19-1.41-8.01%16.1017.5677814,583
Nov 29 201817.60-0.13-0.73%17.0018.38811,730
Nov 28 201817.73+1.29+7.85%16.37999917.951,323,902
Nov 27 201816.44+1.26+8.30%15.115216.881,293,413
Nov 26 201815.18+0.75+5.20%14.460515.34823,277
Nov 23 201814.43-0.34-2.30%14.310115.82511,446
Nov 21 201814.77+0.81+5.80%14.4215.3062796,968
Nov 20 201813.96-0.73-4.97%13.3214.489836,444
Nov 19 201814.69-0.48-3.16%14.3215.20543,480
Nov 16 201815.17+0.08+0.53%14.5616.12826,535
Nov 15 201815.09+1.43+10.47%13.6115.381,332,577
Nov 14 201813.66-1.35-8.99%13.4015.41581,793,026
Nov 13 201815.01-0.27-1.77%14.8516.181,256,962
Nov 12 201815.28-1.70-10.01%15.0516.79991,521,158
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:20181212 23:01:32