Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Turtle Beach Corp (NQ: HEAR )

16.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2022 7.740 8.040 7.640 7.800 135,356 -0.02(-0.26%)
Oct 28, 2022 7.590 7.860 7.473 7.820 219,705 +0.30(+3.99%)
Oct 27, 2022 7.200 7.550 7.150 7.520 310,920 +0.42(+5.92%)
Oct 26, 2022 6.900 7.270 6.900 7.100 113,514 +0.15(+2.16%)
Oct 25, 2022 6.620 7.020 6.610 6.950 468,674 +0.33(+4.98%)
Oct 24, 2022 6.430 6.640 6.220 6.620 181,963 +0.18(+2.80%)
Oct 21, 2022 6.470 6.537 6.320 6.440 140,537 +0.04(+0.63%)
Oct 20, 2022 6.510 6.720 6.380 6.400 122,654 -0.08(-1.23%)
Oct 19, 2022 6.700 6.700 6.435 6.480 151,369 -0.26(-3.86%)
Oct 18, 2022 6.830 7.050 6.630 6.740 290,056 +0.09(+1.35%)
Oct 17, 2022 6.580 6.760 6.530 6.650 236,538 +0.27(+4.23%)
Oct 14, 2022 6.880 6.880 6.370 6.380 158,450 -0.35(-5.20%)
Oct 13, 2022 6.440 6.900 6.300 6.730 219,866 +0.06(+0.90%)
Oct 12, 2022 6.950 6.950 6.640 6.670 181,675 -0.23(-3.33%)
Oct 11, 2022 7.080 7.180 6.850 6.900 349,477 -0.07(-1.00%)
Oct 10, 2022 7.290 7.290 6.910 6.970 167,896 -0.44(-5.94%)
Oct 07, 2022 7.310 7.420 7.070 7.410 173,225 -0.05(-0.67%)
Oct 06, 2022 7.330 7.480 6.910 7.460 128,849 +0.13(+1.77%)
Oct 05, 2022 7.250 7.420 7.000 7.330 110,691 -0.08(-1.08%)
Oct 04, 2022 7.010 7.430 6.910 7.410 317,494 +0.53(+7.70%)
Oct 03, 2022 6.920 7.010 6.680 6.880 211,369 +0.06(+0.88%)
Sep 30, 2022 6.710 6.960 6.700 6.820 186,575 +0.03(+0.44%)
Sep 29, 2022 7.200 7.210 6.680 6.790 277,910 -0.56(-7.62%)
Sep 28, 2022 6.930 7.380 6.870 7.350 415,568 +0.43(+6.21%)
Sep 27, 2022 6.750 7.100 6.680 6.920 233,912 +0.34(+5.17%)
Sep 26, 2022 7.120 7.370 6.570 6.580 512,182 -0.61(-8.48%)
Sep 23, 2022 7.530 7.640 7.000 7.190 478,225 -0.46(-6.01%)
Sep 22, 2022 7.710 7.920 7.540 7.650 143,551 -0.10(-1.29%)
Sep 21, 2022 7.760 8.160 7.620 7.750 281,889 +0.03(+0.39%)
Sep 20, 2022 7.940 7.940 7.710 7.720 149,611 -0.36(-4.46%)
Sep 19, 2022 7.770 8.090 7.670 8.080 244,425 +0.14(+1.76%)
Sep 16, 2022 7.850 8.050 7.560 7.940 331,666 +0.00(+0.00%)
Sep 15, 2022 8.090 8.280 7.870 7.940 99,227 -0.21(-2.58%)
Sep 14, 2022 8.110 8.280 8.000 8.150 121,341 +0.04(+0.49%)
Sep 13, 2022 8.260 8.430 7.991 8.110 242,246 -0.51(-5.92%)
Sep 12, 2022 8.290 8.650 8.290 8.620 325,508 +0.37(+4.48%)
Sep 09, 2022 7.940 8.300 7.940 8.250 152,014 +0.43(+5.50%)
Sep 08, 2022 7.940 8.020 7.635 7.820 287,836 -0.19(-2.37%)
Sep 07, 2022 7.400 8.070 7.400 8.010 428,236 +0.53(+7.09%)
Sep 06, 2022 7.510 7.650 7.210 7.480 533,722 -0.03(-0.40%)
Sep 02, 2022 8.400 8.480 7.491 7.510 447,624 -0.74(-8.97%)
Sep 01, 2022 9.230 9.230 8.120 8.250 684,851 -1.14(-12.14%)
Aug 31, 2022 9.500 9.520 9.240 9.390 165,965 -0.11(-1.16%)
Aug 30, 2022 9.690 9.730 9.280 9.500 216,134 -0.11(-1.14%)
Aug 29, 2022 9.500 9.740 9.440 9.610 161,499 +0.17(+1.80%)
Aug 26, 2022 9.950 9.950 9.410 9.440 199,949 -0.46(-4.65%)
Aug 25, 2022 9.750 9.960 9.710 9.900 97,184 +0.16(+1.64%)
Aug 24, 2022 9.530 9.860 9.520 9.740 238,722 +0.14(+1.46%)
Aug 23, 2022 9.590 9.880 9.530 9.600 240,115 +0.03(+0.31%)
Aug 22, 2022 9.400 9.610 9.350 9.570 406,885 -0.04(-0.42%)
Aug 19, 2022 9.660 9.680 9.400 9.610 293,685 -0.31(-3.13%)
Aug 18, 2022 9.930 9.975 9.700 9.920 230,780 -0.07(-0.70%)
Aug 17, 2022 10.32 10.32 9.980 9.990 339,576 -0.52(-4.95%)
Aug 16, 2022 10.14 10.54 9.790 10.51 356,154 +0.34(+3.34%)
Aug 15, 2022 10.38 10.50 9.920 10.17 270,942 -0.37(-3.51%)
Aug 12, 2022 9.980 10.72 9.750 10.54 489,561 +0.71(+7.22%)
Aug 11, 2022 9.780 10.00 9.530 9.830 584,372 +0.05(+0.51%)
Aug 10, 2022 9.640 9.880 9.450 9.780 968,485 +0.24(+2.52%)
Aug 09, 2022 9.150 9.720 9.150 9.540 2,138,819 -4.44(-31.76%)
Aug 08, 2022 14.28 14.74 13.95 13.98 881,562 -0.14(-0.99%)
Aug 05, 2022 13.54 14.19 13.50 14.12 395,959 +0.32(+2.32%)
Aug 04, 2022 13.41 13.82 12.86 13.80 483,734 +0.44(+3.29%)
Aug 03, 2022 12.86 13.37 12.83 13.36 366,763 +0.70(+5.53%)
Aug 02, 2022 12.72 12.95 12.59 12.66 244,702 -0.14(-1.09%)
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.