Turtle Beach Corp (NQ: HEAR )

14.94 +0.29 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 14.67 15.07 14.67 14.94 96,713 +0.29(+1.98%)
Oct 10, 2024 14.79 14.81 14.51 14.65 68,192 -0.35(-2.33%)
Oct 09, 2024 14.97 15.30 14.90 15.00 103,661 +0.03(+0.20%)
Oct 08, 2024 15.26 15.26 14.74 14.97 85,145 -0.26(-1.71%)
Oct 07, 2024 15.25 15.40 15.07 15.23 96,802 -0.06(-0.39%)
Oct 04, 2024 15.31 15.32 14.98 15.29 114,292 +0.31(+2.07%)
Oct 03, 2024 14.93 15.07 14.85 14.98 175,265 -0.04(-0.27%)
Oct 02, 2024 14.67 15.06 14.63 15.02 123,793 +0.26(+1.76%)
Oct 01, 2024 15.31 15.32 14.61 14.76 149,049 -0.58(-3.78%)
Sep 30, 2024 15.12 15.39 14.99 15.34 167,318 +0.22(+1.46%)
Sep 27, 2024 14.87 15.31 14.87 15.12 142,373 +0.31(+2.09%)
Sep 26, 2024 15.04 15.20 14.65 14.81 169,883 -0.06(-0.40%)
Sep 25, 2024 14.45 14.88 14.38 14.87 145,210 +0.37(+2.55%)
Sep 24, 2024 14.44 14.71 14.44 14.50 140,250 +0.06(+0.42%)
Sep 23, 2024 15.10 15.13 14.39 14.44 165,203 -0.55(-3.67%)
Sep 20, 2024 14.78 15.27 14.73 14.99 296,836 +0.16(+1.08%)
Sep 19, 2024 14.90 14.95 14.65 14.83 123,182 +0.35(+2.42%)
Sep 18, 2024 14.49 15.05 14.45 14.48 155,198 -0.02(-0.14%)
Sep 17, 2024 14.70 14.96 14.38 14.50 242,326 +0.00(+0.00%)
Sep 16, 2024 14.24 14.57 14.16 14.50 144,854 +0.24(+1.68%)
Sep 13, 2024 14.04 14.34 14.04 14.26 240,378 +0.43(+3.11%)
Sep 12, 2024 13.80 14.13 13.68 13.83 128,615 +0.10(+0.73%)
Sep 11, 2024 13.52 13.82 13.20 13.73 155,322 +0.21(+1.55%)
Sep 10, 2024 13.62 13.70 13.27 13.52 125,769 -0.01(-0.07%)
Sep 09, 2024 13.89 14.09 13.51 13.53 210,982 -0.42(-3.01%)
Sep 06, 2024 14.60 14.66 13.92 13.95 139,471 -0.67(-4.58%)
Sep 05, 2024 14.68 14.87 14.55 14.62 76,728 -0.03(-0.20%)
Sep 04, 2024 14.85 14.97 14.58 14.65 99,641 -0.31(-2.07%)
Sep 03, 2024 15.66 15.68 14.94 14.96 125,271 -0.66(-4.23%)
Aug 30, 2024 15.41 15.66 15.32 15.62 105,440 +0.39(+2.56%)
Aug 29, 2024 15.12 15.41 15.01 15.23 90,107 +0.27(+1.80%)
Aug 28, 2024 14.76 15.09 14.71 14.96 94,418 +0.17(+1.15%)
Aug 27, 2024 14.89 14.90 14.53 14.79 121,211 -0.20(-1.33%)
Aug 26, 2024 15.66 15.75 14.91 14.99 150,741 -0.64(-4.09%)
Aug 23, 2024 15.24 15.64 15.24 15.63 146,081 +0.61(+4.06%)
Aug 22, 2024 15.22 15.22 14.90 15.02 97,692 -0.18(-1.18%)
Aug 21, 2024 15.18 15.28 14.90 15.20 106,930 +0.05(+0.33%)
Aug 20, 2024 15.72 15.84 15.00 15.15 152,659 -0.14(-0.92%)
Aug 19, 2024 14.86 15.32 14.86 15.29 166,824 +0.11(+0.72%)
Aug 16, 2024 14.69 15.45 14.69 15.18 243,009 +0.45(+3.05%)
Aug 15, 2024 14.49 14.90 14.39 14.73 243,323 +0.55(+3.88%)
Aug 14, 2024 14.81 14.93 14.16 14.18 288,044 -0.73(-4.90%)
Aug 13, 2024 14.36 15.29 14.21 14.91 342,170 +0.72(+5.07%)
Aug 12, 2024 14.78 15.04 14.17 14.19 258,965 -0.58(-3.93%)
Aug 09, 2024 14.70 16.17 14.28 14.77 597,857 +1.95(+15.21%)
Aug 08, 2024 12.58 13.03 12.54 12.82 241,792 +0.32(+2.56%)
Aug 07, 2024 12.91 12.97 12.43 12.50 212,052 -0.27(-2.11%)
Aug 06, 2024 12.74 12.99 12.44 12.77 179,155 +0.04(+0.31%)
Aug 05, 2024 12.19 12.82 12.10 12.73 239,259 -0.37(-2.82%)
Aug 02, 2024 13.20 13.36 12.83 13.10 310,617 -0.65(-4.73%)
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.