Skip to main content

Turtle Beach Corp (NQ: HEAR )

15.97 -1.32 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.25 17.43 15.33 15.97 310,552 -1.32(-7.63%)
Oct 30, 2024 16.99 17.80 16.93 17.29 332,088 +0.28(+1.65%)
Oct 29, 2024 16.91 17.10 16.80 17.01 82,828 -0.03(-0.18%)
Oct 28, 2024 16.53 17.16 16.35 17.04 156,250 +0.62(+3.78%)
Oct 25, 2024 16.46 16.70 16.34 16.42 97,072 +0.01(+0.06%)
Oct 24, 2024 16.59 16.98 16.39 16.41 124,751 -0.18(-1.08%)
Oct 23, 2024 16.98 17.04 16.44 16.59 93,343 -0.60(-3.49%)
Oct 22, 2024 17.17 17.28 16.48 17.19 170,695 +0.52(+3.09%)
Oct 21, 2024 17.29 17.32 16.53 16.68 116,428 -0.62(-3.61%)
Oct 18, 2024 17.23 17.45 17.12 17.30 169,154 +0.17(+0.99%)
Oct 17, 2024 16.62 17.35 16.25 17.13 257,300 +0.62(+3.76%)
Oct 16, 2024 15.28 17.24 15.18 16.51 537,968 +1.34(+8.83%)
Oct 15, 2024 14.79 15.20 14.71 15.17 104,651 +0.39(+2.64%)
Oct 14, 2024 14.94 15.01 14.77 14.78 75,760 -0.16(-1.07%)
Oct 11, 2024 14.67 15.07 14.67 14.94 96,713 +0.29(+1.98%)
Oct 10, 2024 14.79 14.81 14.51 14.65 68,192 -0.35(-2.33%)
Oct 09, 2024 14.97 15.30 14.90 15.00 103,661 +0.03(+0.20%)
Oct 08, 2024 15.26 15.26 14.74 14.97 85,145 -0.26(-1.71%)
Oct 07, 2024 15.25 15.40 15.07 15.23 96,802 -0.06(-0.39%)
Oct 04, 2024 15.31 15.32 14.98 15.29 114,292 +0.31(+2.07%)
Oct 03, 2024 14.93 15.07 14.85 14.98 175,265 -0.04(-0.27%)
Oct 02, 2024 14.67 15.06 14.63 15.02 123,793 +0.26(+1.76%)
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.