Indicators

Turtle Beach Corp (NQ: HEAR )

16.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.85	33.86	32.65	33.10	281,540	+0.49(+1.50%)
May 27, 2021	32.22	33.12	31.78	32.61	250,887	+0.11(+0.34%)
May 26, 2021	29.94	32.55	29.94	32.50	555,005	+2.62(+8.77%)
May 25, 2021	30.06	30.66	29.88	29.88	343,872	-0.10(-0.33%)
May 24, 2021	29.90	30.18	29.68	29.98	260,800	+0.20(+0.67%)
May 21, 2021	30.09	30.38	29.65	29.78	205,443	-0.18(-0.60%)
May 20, 2021	29.99	30.00	29.35	29.96	311,202	+0.16(+0.54%)
May 19, 2021	28.17	30.26	27.50	29.80	529,757	+0.97(+3.36%)
May 18, 2021	28.68	29.82	28.50	28.83	371,881	+0.27(+0.95%)
May 17, 2021	28.00	28.75	27.28	28.56	438,239	+0.56(+2.00%)
May 14, 2021	26.90	28.10	26.25	28.00	491,073	+1.49(+5.62%)
May 13, 2021	26.36	27.09	25.40	26.51	391,092	+0.37(+1.42%)
May 12, 2021	26.37	26.79	25.80	26.14	444,791	-0.64(-2.39%)
May 11, 2021	26.11	26.90	25.24	26.78	719,933	-0.07(-0.26%)
May 10, 2021	27.11	29.95	25.14	26.85	2,267,746	+0.29(+1.09%)
May 07, 2021	26.80	27.54	26.40	26.56	327,915	-0.01(-0.04%)
May 06, 2021	27.10	27.71	24.64	26.57	838,362	-0.83(-3.03%)
May 05, 2021	26.28	27.77	26.14	27.40	476,532	+1.26(+4.82%)
May 04, 2021	26.64	27.01	25.79	26.14	539,040	-0.66(-2.46%)

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.