Skip to main content

Turtle Beach Corp (NQ: HEAR )

17.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.21 17.51 17.03 17.24 188,788 +0.05(+0.29%)
Mar 26, 2024 17.45 17.72 17.12 17.19 311,223 -0.19(-1.09%)
Mar 25, 2024 17.39 18.10 17.14 17.38 290,597 -0.01(-0.06%)
Mar 22, 2024 17.41 17.51 16.94 17.39 322,244 -0.07(-0.40%)
Mar 21, 2024 17.29 17.73 17.13 17.46 414,870 +0.27(+1.57%)
Mar 20, 2024 17.20 17.45 16.05 17.19 526,743 -0.01(-0.06%)
Mar 19, 2024 16.72 17.20 16.28 17.20 720,250 +0.45(+2.69%)
Mar 18, 2024 15.67 16.97 15.12 16.75 1,125,105 +1.34(+8.70%)
Mar 15, 2024 13.90 15.77 13.86 15.41 2,437,447 +1.46(+10.47%)
Mar 14, 2024 14.10 14.99 13.57 13.95 3,621,312 +2.92(+26.47%)
Mar 13, 2024 10.92 11.11 10.65 11.03 479,553 +0.00(+0.00%)
Mar 12, 2024 11.55 11.55 10.79 11.03 191,455 -0.36(-3.16%)
Mar 11, 2024 10.65 11.47 10.50 11.39 293,365 +0.81(+7.66%)
Mar 08, 2024 10.31 10.80 10.31 10.58 145,610 +0.30(+2.92%)
Mar 07, 2024 10.21 10.35 10.11 10.28 67,498 +0.18(+1.78%)
Mar 06, 2024 10.12 10.18 9.850 10.10 110,926 +0.12(+1.20%)
Mar 05, 2024 10.24 10.27 9.970 9.980 68,613 -0.41(-3.95%)
Mar 04, 2024 11.15 11.16 10.32 10.39 113,403 -0.64(-5.80%)
Mar 01, 2024 10.72 11.07 10.66 11.03 136,458 +0.35(+3.28%)
Feb 29, 2024 10.70 10.83 10.29 10.68 122,008 +0.25(+2.40%)
Feb 28, 2024 10.80 10.97 10.40 10.43 153,351 -0.48(-4.40%)
Feb 27, 2024 10.90 11.03 10.82 10.91 96,350 +0.03(+0.28%)
Feb 26, 2024 10.74 10.98 10.74 10.88 103,581 +0.11(+1.02%)
Feb 23, 2024 11.05 11.09 10.73 10.77 82,365 -0.22(-2.00%)
Feb 22, 2024 11.07 11.27 10.82 10.99 143,376 -0.12(-1.08%)
Feb 21, 2024 11.66 11.83 11.10 11.11 123,063 -0.63(-5.37%)
Feb 20, 2024 11.88 12.08 11.65 11.74 149,821 -0.38(-3.14%)
Feb 16, 2024 12.44 12.47 12.03 12.12 171,352 -0.40(-3.19%)
Feb 15, 2024 12.47 12.63 12.27 12.52 165,159 +0.18(+1.46%)
Feb 14, 2024 12.19 12.60 11.94 12.34 172,783 +0.26(+2.15%)
Feb 13, 2024 12.49 12.59 11.90 12.08 214,163 -0.80(-6.21%)
Feb 12, 2024 12.50 13.09 12.50 12.88 267,065 +0.41(+3.29%)
Feb 09, 2024 11.60 12.49 11.44 12.47 238,420 +0.97(+8.43%)
Feb 08, 2024 11.58 11.97 11.45 11.50 210,338 -0.05(-0.43%)
Feb 07, 2024 11.57 11.66 11.40 11.55 108,927 -0.05(-0.43%)
Feb 06, 2024 11.14 11.64 11.12 11.60 100,753 +0.49(+4.41%)
Feb 05, 2024 11.23 11.25 11.00 11.11 95,525 -0.20(-1.77%)
Feb 02, 2024 11.24 11.40 11.12 11.31 88,569 -0.11(-0.96%)
Feb 01, 2024 11.40 11.56 11.23 11.42 114,649 +0.05(+0.44%)
Jan 31, 2024 11.35 11.66 11.14 11.37 165,236 -0.04(-0.35%)
Jan 30, 2024 11.71 11.74 11.32 11.41 142,486 -0.30(-2.56%)
Jan 29, 2024 11.63 11.75 11.41 11.71 132,800 +0.08(+0.69%)
Jan 26, 2024 11.88 11.99 11.56 11.63 91,253 -0.18(-1.52%)
Jan 25, 2024 11.77 11.95 11.66 11.81 229,730 +0.15(+1.29%)
Jan 24, 2024 11.88 11.94 11.63 11.66 169,460 -0.04(-0.34%)
Jan 23, 2024 11.95 12.01 11.66 11.70 270,006 -0.33(-2.74%)
Jan 22, 2024 10.90 12.06 10.90 12.03 594,274 +1.28(+11.91%)
Jan 19, 2024 10.42 10.86 10.38 10.75 257,242 +0.41(+3.97%)
Jan 18, 2024 10.31 10.40 10.22 10.34 113,965 +0.06(+0.58%)
Jan 17, 2024 10.17 10.31 9.876 10.28 112,499 -0.05(-0.48%)
Jan 16, 2024 10.25 10.35 10.13 10.33 94,141 +0.01(+0.10%)
Jan 12, 2024 10.17 10.49 10.08 10.32 108,467 +0.18(+1.78%)
Jan 11, 2024 10.01 10.17 9.770 10.14 88,210 +0.13(+1.30%)
Jan 10, 2024 9.830 10.05 9.790 10.01 98,302 +0.19(+1.93%)
Jan 09, 2024 10.08 10.08 9.770 9.820 84,990 -0.43(-4.20%)
Jan 08, 2024 10.15 10.39 10.13 10.25 68,092 +0.13(+1.28%)
Jan 05, 2024 10.08 10.27 10.05 10.12 121,625 -0.06(-0.59%)
Jan 04, 2024 10.00 10.26 9.980 10.18 121,087 +0.18(+1.80%)
Jan 03, 2024 10.25 10.40 9.960 10.00 167,827 -0.36(-3.47%)
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.