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

Turtle Beach Corp (NQ: HEAR )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 10.63 11.02 10.63 10.87 145,353 +0.16(+1.49%)
Apr 27, 2023 10.27 10.97 10.26 10.71 171,755 +0.56(+5.52%)
Apr 26, 2023 10.36 10.55 10.07 10.15 170,659 -0.29(-2.78%)
Apr 25, 2023 10.96 10.96 10.34 10.44 156,991 -0.50(-4.57%)
Apr 24, 2023 10.86 10.98 10.60 10.94 161,961 +0.08(+0.74%)
Apr 21, 2023 11.06 11.06 10.68 10.86 206,237 -0.22(-1.99%)
Apr 20, 2023 11.04 11.31 10.96 11.08 131,249 -0.24(-2.12%)
Apr 19, 2023 11.13 11.44 10.96 11.32 156,033 -0.07(-0.61%)
Apr 18, 2023 11.10 11.40 10.82 11.39 689,987 +0.39(+3.55%)
Apr 17, 2023 11.77 11.80 10.93 11.00 288,569 -0.81(-6.86%)
Apr 14, 2023 11.28 11.84 11.05 11.81 1,736,257 +0.55(+4.88%)
Apr 13, 2023 11.22 11.46 11.15 11.26 205,199 +0.14(+1.26%)
Apr 12, 2023 11.55 11.71 11.12 11.12 295,392 -0.32(-2.80%)
Apr 11, 2023 11.01 11.47 10.92 11.44 457,263 +0.51(+4.67%)
Apr 10, 2023 10.74 11.00 10.51 10.93 573,737 +0.14(+1.30%)
Apr 06, 2023 10.20 10.85 9.880 10.79 566,990 +0.57(+5.58%)
Apr 05, 2023 10.50 10.58 10.13 10.22 178,708 -0.30(-2.85%)
Apr 04, 2023 10.30 10.53 10.01 10.52 296,751 +0.32(+3.14%)
Apr 03, 2023 9.550 10.24 9.550 10.20 320,294 +0.18(+1.80%)
Mar 31, 2023 9.760 10.05 9.550 10.02 501,698 +0.28(+2.87%)
Mar 30, 2023 9.990 10.15 9.530 9.740 270,043 -0.20(-2.01%)
Mar 29, 2023 9.300 9.940 9.200 9.940 376,332 +0.77(+8.40%)
Mar 28, 2023 9.230 9.240 9.020 9.170 185,559 -0.12(-1.24%)
Mar 27, 2023 9.450 9.480 9.090 9.285 235,622 -0.14(-1.54%)
Mar 24, 2023 8.760 9.430 8.580 9.430 339,630 +0.55(+6.19%)
Mar 23, 2023 8.380 9.680 8.380 8.880 1,029,074 +0.76(+9.36%)
Mar 22, 2023 8.200 8.420 8.020 8.120 218,802 -0.18(-2.17%)
Mar 21, 2023 7.990 8.440 7.950 8.300 312,113 +0.31(+3.88%)
Mar 20, 2023 7.870 8.020 7.660 7.990 161,350 +0.12(+1.52%)
Mar 17, 2023 7.830 7.930 7.450 7.870 242,786 -0.11(-1.38%)
Mar 16, 2023 7.790 8.190 7.790 7.980 247,731 +0.05(+0.63%)
Mar 15, 2023 6.940 7.930 6.940 7.930 500,880 +0.67(+9.23%)
Mar 14, 2023 6.500 7.300 6.170 7.260 1,329,794 +0.40(+5.83%)
Mar 13, 2023 7.310 7.310 6.680 6.860 641,931 -0.47(-6.41%)
Mar 10, 2023 7.710 7.710 7.240 7.330 274,790 -0.42(-5.42%)
Mar 09, 2023 7.760 7.950 7.715 7.750 216,940 +0.00(+0.00%)
Mar 08, 2023 7.720 7.820 7.375 7.750 261,985 -0.02(-0.26%)
Mar 07, 2023 7.730 7.880 7.730 7.770 96,820 +0.07(+0.91%)
Mar 06, 2023 7.890 7.940 7.560 7.700 198,433 -0.19(-2.41%)
Mar 03, 2023 8.060 8.095 7.850 7.890 141,216 -0.06(-0.75%)
Mar 02, 2023 7.700 7.980 7.625 7.950 212,576 +0.18(+2.32%)
Mar 01, 2023 8.010 8.010 7.665 7.770 162,906 -0.32(-3.96%)
Feb 28, 2023 7.950 8.230 7.950 8.090 126,126 +0.14(+1.76%)
Feb 27, 2023 7.870 7.990 7.810 7.950 120,758 +0.18(+2.32%)
Feb 24, 2023 7.750 7.890 7.610 7.770 146,121 -0.19(-2.39%)
Feb 23, 2023 8.050 8.190 7.780 7.960 99,775 -0.01(-0.13%)
Feb 22, 2023 8.020 8.110 7.890 7.970 186,855 -0.04(-0.50%)
Feb 21, 2023 8.290 8.410 7.970 8.010 179,372 -0.54(-6.32%)
Feb 17, 2023 8.590 8.600 8.250 8.550 124,709 -0.04(-0.47%)
Feb 16, 2023 8.620 8.760 8.550 8.590 112,936 -0.25(-2.83%)
Feb 15, 2023 8.610 8.840 8.571 8.840 99,650 +0.24(+2.79%)
Feb 14, 2023 8.750 8.920 8.430 8.600 159,901 -0.28(-3.15%)
Feb 13, 2023 8.670 8.920 8.510 8.880 125,356 +0.20(+2.30%)
Feb 10, 2023 8.240 8.690 8.100 8.680 252,023 +0.55(+6.77%)
Feb 09, 2023 8.480 8.600 8.090 8.130 142,573 -0.16(-1.93%)
Feb 08, 2023 8.680 8.760 8.270 8.290 129,401 -0.47(-5.37%)
Feb 07, 2023 8.840 8.850 8.300 8.760 245,428 +0.00(+0.00%)
Feb 06, 2023 9.290 9.290 8.750 8.760 171,738 -0.57(-6.11%)
Feb 03, 2023 9.240 9.630 9.160 9.330 193,975 -0.10(-1.06%)
Feb 02, 2023 9.720 9.930 9.265 9.430 591,228 +0.04(+0.43%)
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.