Skip to main content

Turtle Beach Corp (NQ: HEAR )

14.48 -0.59 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.00 15.00 14.25 14.48 336,338 -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%)
May 01, 2024 14.05 14.71 13.72 14.30 442,397 +0.20(+1.42%)
Apr 30, 2024 13.87 14.20 13.81 14.10 259,548 +0.09(+0.64%)
Apr 29, 2024 14.01 14.41 13.94 14.01 263,356 -0.13(-0.92%)
Apr 26, 2024 14.10 14.24 14.00 14.14 153,363 +0.09(+0.64%)
Apr 25, 2024 14.00 14.39 13.78 14.05 318,252 -0.13(-0.92%)
Apr 24, 2024 14.17 14.39 14.03 14.18 352,054 +0.04(+0.28%)
Apr 23, 2024 14.49 14.76 14.14 14.14 368,714 -0.26(-1.81%)
Apr 22, 2024 14.55 14.65 14.22 14.40 269,602 -0.04(-0.28%)
Apr 19, 2024 14.80 14.99 14.38 14.44 351,077 -0.44(-2.96%)
Apr 18, 2024 14.94 15.03 14.70 14.88 288,621 -0.16(-1.06%)
Apr 17, 2024 15.44 15.53 14.96 15.04 247,618 -0.42(-2.72%)
Apr 16, 2024 15.81 15.98 15.44 15.46 277,077 -0.36(-2.28%)
Apr 15, 2024 16.10 16.46 15.82 15.82 277,250 -0.50(-3.06%)
Apr 12, 2024 16.58 16.89 16.18 16.32 271,412 -0.48(-2.86%)
Apr 11, 2024 16.41 17.06 16.23 16.80 435,303 +0.21(+1.27%)
Apr 10, 2024 16.49 17.26 16.39 16.59 364,535 -0.09(-0.54%)
Apr 09, 2024 16.83 17.16 16.54 16.68 257,291 -0.11(-0.66%)
Apr 08, 2024 16.90 17.10 16.67 16.79 260,851 +0.00(+0.00%)
Apr 05, 2024 16.92 17.50 16.68 16.79 326,265 -0.08(-0.47%)
Apr 04, 2024 17.41 17.98 16.64 16.87 393,169 -0.77(-4.37%)
Apr 03, 2024 17.56 18.08 17.33 17.64 363,435 -0.11(-0.62%)
Apr 02, 2024 16.73 17.92 16.34 17.75 595,314 +0.58(+3.38%)
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.