Skip to main content

Turtle Beach Corp (NQ: HEAR )

14.89 -0.05 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.03 15.25 14.78 14.89 171,738 -0.05(-0.33%)
Jul 11, 2024 14.46 15.51 14.28 14.94 313,571 +0.75(+5.29%)
Jul 10, 2024 13.82 14.19 13.81 14.19 180,610 +0.43(+3.12%)
Jul 09, 2024 13.78 13.85 13.47 13.76 153,052 -0.02(-0.15%)
Jul 08, 2024 13.77 14.01 13.75 13.78 141,529 +0.03(+0.22%)
Jul 05, 2024 14.08 14.09 13.63 13.75 178,451 -0.42(-2.96%)
Jul 03, 2024 14.08 14.25 14.01 14.17 66,384 +0.09(+0.64%)
Jul 02, 2024 14.17 14.17 13.78 14.08 129,228 -0.11(-0.78%)
Jul 01, 2024 14.34 14.42 14.06 14.19 139,749 -0.15(-1.05%)
Jun 28, 2024 14.18 14.51 14.10 14.34 721,161 +0.24(+1.70%)
Jun 27, 2024 14.22 14.35 13.96 14.10 129,505 -0.08(-0.56%)
Jun 26, 2024 14.11 14.19 13.85 14.18 213,398 -0.02(-0.14%)
Jun 25, 2024 14.20 14.44 13.97 14.20 151,374 +0.00(+0.00%)
Jun 24, 2024 14.20 14.36 14.03 14.20 121,150 -0.03(-0.21%)
Jun 21, 2024 14.32 14.46 14.11 14.23 217,882 -0.05(-0.35%)
Jun 20, 2024 14.28 14.55 14.05 14.28 423,856 -0.20(-1.38%)
Jun 18, 2024 15.00 15.00 14.25 14.48 336,736 -0.59(-3.92%)
Jun 17, 2024 15.47 15.47 14.92 15.07 162,392 -0.48(-3.09%)
Jun 14, 2024 15.64 15.90 15.50 15.55 169,345 -0.21(-1.33%)
Jun 13, 2024 15.71 16.22 15.59 15.76 163,253 -0.02(-0.10%)
Jun 12, 2024 15.82 16.12 15.56 15.78 279,134 +0.29(+1.91%)
Jun 11, 2024 15.27 15.75 15.00 15.48 293,937 +0.08(+0.52%)
Jun 10, 2024 15.39 15.53 15.18 15.40 196,786 -0.03(-0.16%)
Jun 07, 2024 15.22 15.64 15.21 15.43 170,552 +0.11(+0.69%)
Jun 06, 2024 15.31 15.73 15.13 15.32 259,048 -0.09(-0.58%)
Jun 05, 2024 15.71 15.86 15.37 15.41 237,213 -0.24(-1.53%)
Jun 04, 2024 16.00 16.00 15.38 15.65 284,987 -0.49(-3.04%)
Jun 03, 2024 16.67 16.98 15.98 16.14 337,956 -0.44(-2.65%)
May 31, 2024 16.83 16.97 16.41 16.58 188,159 -0.30(-1.78%)
May 30, 2024 16.97 17.06 16.58 16.88 175,372 -0.10(-0.59%)
May 29, 2024 16.20 17.30 16.15 16.98 343,992 +0.71(+4.36%)
May 28, 2024 16.50 16.60 16.09 16.27 248,463 -0.08(-0.49%)
May 24, 2024 15.93 16.56 15.90 16.35 176,907 +0.49(+3.09%)
May 23, 2024 16.55 16.60 15.75 15.86 314,311 -0.61(-3.70%)
May 22, 2024 16.50 16.66 16.35 16.47 183,116 +0.18(+1.10%)
May 21, 2024 16.09 16.49 16.02 16.29 176,844 +0.21(+1.31%)
May 20, 2024 15.51 16.28 15.35 16.08 339,463 +0.39(+2.49%)
May 17, 2024 16.03 16.10 15.61 15.69 249,245 -0.25(-1.57%)
May 16, 2024 16.19 16.32 15.88 15.94 219,721 -0.31(-1.91%)
May 15, 2024 16.65 16.92 16.16 16.25 275,009 -0.36(-2.20%)
May 14, 2024 16.18 16.84 16.14 16.61 442,536 +0.76(+4.83%)
May 13, 2024 15.89 16.29 15.69 15.85 388,189 -0.13(-0.81%)
May 10, 2024 16.11 16.40 15.85 15.98 297,440 -0.18(-1.11%)
May 09, 2024 15.50 16.43 15.50 16.16 588,208 +0.69(+4.46%)
May 08, 2024 15.93 16.18 13.40 15.47 1,037,777 +0.76(+5.17%)
May 07, 2024 15.10 15.27 14.65 14.71 357,896 -0.48(-3.16%)
May 06, 2024 15.14 15.62 15.09 15.19 234,902 +0.13(+0.86%)
May 03, 2024 15.15 15.15 14.60 15.06 270,937 +0.07(+0.47%)
May 02, 2024 14.60 15.08 14.51 14.99 307,843 +0.69(+4.83%)
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.