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 (%)
Jul 31, 2024 14.55 14.70 14.26 14.47 196,662 +0.12(+0.80%)
Jul 30, 2024 15.20 15.24 14.25 14.36 346,163 -0.82(-5.43%)
Jul 29, 2024 15.84 15.84 15.07 15.18 152,543 -0.52(-3.31%)
Jul 26, 2024 15.67 15.84 15.52 15.70 119,626 +0.34(+2.21%)
Jul 25, 2024 15.26 15.48 15.02 15.36 131,784 +0.12(+0.82%)
Jul 24, 2024 15.39 15.67 15.22 15.23 169,769 -0.24(-1.52%)
Jul 23, 2024 15.01 15.64 14.90 15.47 168,778 +0.43(+2.86%)
Jul 22, 2024 15.41 15.41 14.90 15.04 138,942 -0.25(-1.64%)
Jul 19, 2024 15.26 15.43 15.06 15.29 140,489 +0.06(+0.39%)
Jul 18, 2024 15.63 15.74 15.12 15.23 153,438 -0.53(-3.36%)
Jul 17, 2024 15.91 16.10 15.63 15.76 144,064 -0.23(-1.44%)
Jul 16, 2024 15.55 16.13 15.55 15.99 192,328 +0.49(+3.16%)
Jul 15, 2024 15.01 15.50 14.97 15.50 226,847 +0.61(+4.10%)
Jul 12, 2024 15.03 15.25 14.78 14.89 171,738 -0.05(-0.33%)
Jul 11, 2024 14.46 15.51 14.28 14.94 313,571 +0.75(+5.29%)
Jul 10, 2024 13.82 14.19 13.81 14.19 180,610 +0.43(+3.12%)
Jul 09, 2024 13.78 13.85 13.47 13.76 153,052 -0.02(-0.15%)
Jul 08, 2024 13.77 14.01 13.75 13.78 141,529 +0.03(+0.22%)
Jul 05, 2024 14.08 14.09 13.63 13.75 178,451 -0.42(-2.96%)
Jul 03, 2024 14.08 14.25 14.01 14.17 66,384 +0.09(+0.64%)
Jul 02, 2024 14.17 14.17 13.78 14.08 129,228 -0.11(-0.78%)
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.