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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.580 8.625 8.310 8.320 394,100 -0.36(-4.15%)
May 30, 2019 9.230 9.312 8.680 8.680 456,236 -0.49(-5.34%)
May 29, 2019 8.850 9.530 8.790 9.170 1,072,058 +0.23(+2.57%)
May 28, 2019 8.640 9.080 8.530 8.940 867,785 +0.39(+4.56%)
May 24, 2019 8.710 8.830 8.410 8.550 457,900 -0.10(-1.16%)
May 23, 2019 8.850 8.890 8.520 8.650 508,524 -0.37(-4.10%)
May 22, 2019 8.910 9.230 8.810 9.020 491,662 +0.11(+1.23%)
May 21, 2019 9.410 9.500 8.760 8.910 998,752 -0.42(-4.50%)
May 20, 2019 9.300 9.650 9.070 9.330 624,767 -0.15(-1.58%)
May 17, 2019 9.540 9.670 9.300 9.480 511,900 -0.13(-1.35%)
May 16, 2019 9.400 9.750 9.320 9.610 724,779 +0.29(+3.11%)
May 15, 2019 9.450 9.620 9.300 9.320 640,731 -0.23(-2.41%)
May 14, 2019 9.400 9.680 9.390 9.550 563,540 +0.24(+2.58%)
May 13, 2019 10.03 10.04 9.270 9.310 988,603 -0.97(-9.44%)
May 10, 2019 10.50 10.90 10.24 10.28 748,600 -0.34(-3.20%)
May 09, 2019 11.20 11.42 10.06 10.62 1,445,880 -0.19(-1.76%)
May 08, 2019 10.66 10.83 10.38 10.81 1,145,138 +0.11(+1.03%)
May 07, 2019 10.90 11.09 10.64 10.70 584,110 -0.29(-2.64%)
May 06, 2019 10.88 11.10 10.58 10.99 377,066 -0.18(-1.61%)
May 03, 2019 10.96 11.22 10.94 11.17 647,800 +0.26(+2.38%)
May 02, 2019 10.57 11.04 10.57 10.91 700,070 +0.27(+2.54%)
May 01, 2019 10.21 10.71 10.18 10.64 505,473 +0.40(+3.91%)
Apr 30, 2019 10.70 10.86 10.15 10.24 721,486 -0.52(-4.83%)
Apr 29, 2019 10.69 11.05 10.62 10.76 469,928 +0.06(+0.56%)
Apr 26, 2019 10.77 10.87 10.63 10.70 412,800 -0.12(-1.11%)
Apr 25, 2019 11.13 11.20 10.75 10.82 668,889 -0.36(-3.22%)
Apr 24, 2019 11.01 11.43 10.72 11.18 698,991 +0.15(+1.36%)
Apr 23, 2019 11.07 11.39 11.00 11.03 563,262 -0.02(-0.18%)
Apr 22, 2019 11.49 11.60 10.59 11.05 1,209,417 -0.51(-4.41%)
Apr 18, 2019 11.66 11.77 11.37 11.56 467,100 -0.19(-1.62%)
Apr 17, 2019 12.11 12.11 11.60 11.75 546,345 -0.36(-2.97%)
Apr 16, 2019 12.06 12.36 11.91 12.11 442,316 +0.12(+1.00%)
Apr 15, 2019 12.19 12.24 11.86 11.99 507,563 -0.21(-1.72%)
Apr 12, 2019 11.89 12.28 11.75 12.20 506,800 +0.34(+2.87%)
Apr 11, 2019 12.37 12.42 11.71 11.86 904,583 -0.61(-4.89%)
Apr 10, 2019 12.49 12.65 12.18 12.47 921,419 +0.46(+3.83%)
Apr 09, 2019 11.76 12.09 11.67 12.01 467,761 +0.15(+1.26%)
Apr 08, 2019 11.92 12.01 11.59 11.86 473,385 -0.14(-1.17%)
Apr 05, 2019 11.78 12.07 11.56 12.00 509,700 +0.27(+2.30%)
Apr 04, 2019 12.30 12.48 11.64 11.73 889,916 -0.65(-5.25%)
Apr 03, 2019 12.54 12.76 12.21 12.38 946,781 -0.15(-1.20%)
Apr 02, 2019 12.04 12.67 11.89 12.53 1,025,576 +0.43(+3.55%)
Apr 01, 2019 11.46 12.13 11.22 12.10 1,055,883 +0.74(+6.51%)
Mar 29, 2019 11.74 11.74 11.25 11.36 642,600 -0.31(-2.66%)
Mar 28, 2019 11.34 11.97 11.11 11.67 777,824 +0.45(+4.01%)
Mar 27, 2019 10.83 11.39 10.58 11.22 1,008,448 +0.49(+4.57%)
Mar 26, 2019 11.41 11.66 10.68 10.73 1,174,760 -0.61(-5.38%)
Mar 25, 2019 11.25 11.45 11.08 11.34 728,982 +0.09(+0.80%)
Mar 22, 2019 11.90 11.97 11.10 11.25 1,470,500 -0.74(-6.17%)
Mar 21, 2019 11.88 12.29 11.80 11.99 833,739 -0.04(-0.33%)
Mar 20, 2019 12.32 12.38 11.79 12.03 1,490,223 -0.40(-3.22%)
Mar 19, 2019 12.50 12.65 12.16 12.43 1,108,310 -0.03(-0.24%)
Mar 18, 2019 13.40 13.55 12.02 12.46 2,836,694 -0.86(-6.46%)
Mar 15, 2019 14.30 14.30 13.13 13.32 4,312,500 -2.93(-18.03%)
Mar 14, 2019 16.05 16.72 15.66 16.25 2,804,758 +0.31(+1.94%)
Mar 13, 2019 15.70 16.05 15.53 15.94 1,149,657 +0.41(+2.64%)
Mar 12, 2019 16.04 16.23 15.51 15.53 1,168,154 -0.46(-2.88%)
Mar 11, 2019 15.67 16.20 15.57 15.99 988,096 +0.55(+3.56%)
Mar 08, 2019 15.40 15.68 15.11 15.44 723,700 -0.05(-0.32%)
Mar 07, 2019 15.74 15.99 15.45 15.49 731,554 -0.36(-2.27%)
Mar 06, 2019 16.15 16.52 15.50 15.85 1,234,384 -0.18(-1.12%)
Mar 05, 2019 15.92 16.25 15.50 16.03 1,232,387 +0.07(+0.44%)
Mar 04, 2019 15.24 15.96 15.10 15.96 1,050,501 +0.88(+5.84%)
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.