Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turtle Beach Corp (NQ: HEAR )

15.98 -0.18 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 11.30 11.43 11.10 11.38 180,233 +0.06(+0.53%)
May 30, 2023 11.56 11.68 11.18 11.32 104,690 -0.13(-1.14%)
May 26, 2023 11.37 11.62 11.24 11.45 213,307 +0.07(+0.62%)
May 25, 2023 11.51 11.69 11.21 11.38 163,498 -0.06(-0.52%)
May 24, 2023 11.46 11.57 11.30 11.44 148,603 -0.17(-1.46%)
May 23, 2023 11.52 12.03 11.03 11.61 135,075 +0.09(+0.78%)
May 22, 2023 11.60 11.86 11.00 11.52 184,682 -0.08(-0.69%)
May 19, 2023 12.08 12.10 11.49 11.60 152,668 -0.24(-2.03%)
May 18, 2023 11.52 12.14 11.46 11.84 294,045 +0.17(+1.46%)
May 17, 2023 10.97 11.69 10.87 11.67 429,624 +0.81(+7.46%)
May 16, 2023 10.60 11.00 10.60 10.86 165,878 +0.24(+2.26%)
May 15, 2023 10.72 10.73 10.52 10.62 172,182 -0.08(-0.75%)
May 12, 2023 11.04 11.19 10.58 10.70 226,114 -0.34(-3.08%)
May 11, 2023 10.90 11.31 10.86 11.04 395,951 -0.08(-0.72%)
May 10, 2023 11.18 11.45 11.08 11.12 374,724 -0.06(-0.54%)
May 09, 2023 11.30 11.45 10.70 11.18 446,309 -0.28(-2.44%)
May 08, 2023 12.67 12.85 11.41 11.46 1,061,772 -1.52(-11.71%)
May 05, 2023 12.00 13.26 11.70 12.98 1,028,755 +1.80(+16.10%)
May 04, 2023 11.40 11.40 10.89 11.18 339,094 -0.10(-0.89%)
May 03, 2023 10.80 11.33 10.67 11.28 478,286 +0.47(+4.35%)
May 02, 2023 11.09 11.31 10.75 10.81 181,729 -0.17(-1.55%)
May 01, 2023 10.65 11.48 10.55 10.98 618,244 +0.11(+1.01%)
Apr 28, 2023 10.63 11.02 10.63 10.87 145,353 +0.16(+1.49%)
Apr 27, 2023 10.27 10.97 10.26 10.71 171,755 +0.56(+5.52%)
Apr 26, 2023 10.36 10.55 10.07 10.15 170,659 -0.29(-2.78%)
Apr 25, 2023 10.96 10.96 10.34 10.44 156,991 -0.50(-4.57%)
Apr 24, 2023 10.86 10.98 10.60 10.94 161,961 +0.08(+0.74%)
Apr 21, 2023 11.06 11.06 10.68 10.86 206,237 -0.22(-1.99%)
Apr 20, 2023 11.04 11.31 10.96 11.08 131,249 -0.24(-2.12%)
Apr 19, 2023 11.13 11.44 10.96 11.32 156,033 -0.07(-0.61%)
Apr 18, 2023 11.10 11.40 10.82 11.39 689,987 +0.39(+3.55%)
Apr 17, 2023 11.77 11.80 10.93 11.00 288,569 -0.81(-6.86%)
Apr 14, 2023 11.28 11.84 11.05 11.81 1,736,257 +0.55(+4.88%)
Apr 13, 2023 11.22 11.46 11.15 11.26 205,199 +0.14(+1.26%)
Apr 12, 2023 11.55 11.71 11.12 11.12 295,392 -0.32(-2.80%)
Apr 11, 2023 11.01 11.47 10.92 11.44 457,263 +0.51(+4.67%)
Apr 10, 2023 10.74 11.00 10.51 10.93 573,737 +0.14(+1.30%)
Apr 06, 2023 10.20 10.85 9.880 10.79 566,990 +0.57(+5.58%)
Apr 05, 2023 10.50 10.58 10.13 10.22 178,708 -0.30(-2.85%)
Apr 04, 2023 10.30 10.53 10.01 10.52 296,751 +0.32(+3.14%)
Apr 03, 2023 9.550 10.24 9.550 10.20 320,294 +0.18(+1.80%)
Mar 31, 2023 9.760 10.05 9.550 10.02 501,698 +0.28(+2.87%)
Mar 30, 2023 9.990 10.15 9.530 9.740 270,043 -0.20(-2.01%)
Mar 29, 2023 9.300 9.940 9.200 9.940 376,332 +0.77(+8.40%)
Mar 28, 2023 9.230 9.240 9.020 9.170 185,559 -0.12(-1.24%)
Mar 27, 2023 9.450 9.480 9.090 9.285 235,622 -0.14(-1.54%)
Mar 24, 2023 8.760 9.430 8.580 9.430 339,630 +0.55(+6.19%)
Mar 23, 2023 8.380 9.680 8.380 8.880 1,029,074 +0.76(+9.36%)
Mar 22, 2023 8.200 8.420 8.020 8.120 218,802 -0.18(-2.17%)
Mar 21, 2023 7.990 8.440 7.950 8.300 312,113 +0.31(+3.88%)
Mar 20, 2023 7.870 8.020 7.660 7.990 161,350 +0.12(+1.52%)
Mar 17, 2023 7.830 7.930 7.450 7.870 242,786 -0.11(-1.38%)
Mar 16, 2023 7.790 8.190 7.790 7.980 247,731 +0.05(+0.63%)
Mar 15, 2023 6.940 7.930 6.940 7.930 500,880 +0.67(+9.23%)
Mar 14, 2023 6.500 7.300 6.170 7.260 1,329,794 +0.40(+5.83%)
Mar 13, 2023 7.310 7.310 6.680 6.860 641,931 -0.47(-6.41%)
Mar 10, 2023 7.710 7.710 7.240 7.330 274,790 -0.42(-5.42%)
Mar 09, 2023 7.760 7.950 7.715 7.750 216,940 +0.00(+0.00%)
Mar 08, 2023 7.720 7.820 7.375 7.750 261,985 -0.02(-0.26%)
Mar 07, 2023 7.730 7.880 7.730 7.770 96,820 +0.07(+0.91%)
Mar 06, 2023 7.890 7.940 7.560 7.700 198,433 -0.19(-2.41%)
Mar 03, 2023 8.060 8.095 7.850 7.890 141,216 -0.06(-0.75%)
Mar 02, 2023 7.700 7.980 7.625 7.950 212,576 +0.18(+2.32%)
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.