Turtle Beach Corp (NQ: HEAR )

26.56 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 26.80 27.54 26.40 26.56 327,915 -0.01(-0.04%)
May 06, 2021 27.10 27.71 24.64 26.57 838,362 -0.83(-3.03%)
May 05, 2021 26.28 27.77 26.14 27.40 476,532 +1.26(+4.82%)
May 04, 2021 26.64 27.01 25.79 26.14 539,040 -0.66(-2.46%)
May 03, 2021 27.86 28.09 26.55 26.80 604,579 -0.99(-3.56%)
Apr 30, 2021 29.26 29.68 27.32 27.79 1,708,900 -1.96(-6.59%)
Apr 29, 2021 30.55 31.00 29.15 29.75 431,776 +0.12(+0.40%)
Apr 28, 2021 30.14 30.47 29.49 29.63 247,980 -0.77(-2.53%)
Apr 27, 2021 30.46 30.80 29.83 30.40 184,887 +0.06(+0.20%)
Apr 26, 2021 29.78 30.44 28.90 30.34 477,073 +0.96(+3.27%)
Apr 23, 2021 28.50 29.86 28.15 29.38 602,400 +1.63(+5.87%)
Apr 22, 2021 27.45 28.80 27.44 27.75 538,492 +0.13(+0.47%)
Apr 21, 2021 26.33 27.71 26.10 27.62 1,043,965 +2.92(+11.82%)
Apr 20, 2021 25.72 26.09 24.17 24.70 354,553 -1.03(-4.00%)
Apr 19, 2021 25.62 25.92 25.11 25.73 400,370 +0.11(+0.43%)
Apr 16, 2021 26.41 26.41 25.30 25.62 383,000 -0.58(-2.21%)
Apr 15, 2021 26.70 26.99 25.94 26.20 536,596 -0.62(-2.31%)
Apr 14, 2021 27.01 27.27 26.41 26.82 280,640 +0.02(+0.07%)
Apr 13, 2021 27.56 27.93 26.22 26.80 393,284 -0.66(-2.40%)
Apr 12, 2021 28.51 28.69 27.39 27.46 274,469 -1.17(-4.09%)
Apr 09, 2021 28.53 28.80 28.00 28.63 274,300 -0.27(-0.93%)
Apr 08, 2021 28.39 28.97 27.50 28.90 353,361 +0.53(+1.87%)
Apr 07, 2021 27.60 28.39 27.13 28.37 396,769 +0.61(+2.20%)
Apr 06, 2021 27.34 28.40 27.22 27.76 324,274 +0.30(+1.09%)
Apr 05, 2021 27.48 28.00 27.00 27.46 362,729 +0.03(+0.11%)
Apr 01, 2021 26.97 27.63 26.84 27.43 207,600 +0.76(+2.85%)
Mar 31, 2021 26.37 26.85 26.17 26.67 403,929 +0.76(+2.93%)
Mar 30, 2021 24.93 26.12 24.57 25.91 209,996 +0.57(+2.25%)
Mar 29, 2021 26.00 26.22 24.94 25.34 222,034 -0.91(-3.47%)
Mar 26, 2021 26.07 26.58 25.21 26.25 226,300 +0.17(+0.65%)
Mar 25, 2021 24.72 26.34 24.45 26.08 323,432 +1.23(+4.95%)
Mar 24, 2021 27.34 27.40 24.65 24.85 405,488 -2.09(-7.76%)
Mar 23, 2021 28.56 28.65 26.67 26.94 333,949 -1.72(-6.00%)
Mar 22, 2021 28.67 29.35 28.19 28.66 287,645 +0.37(+1.31%)
Mar 19, 2021 27.73 28.64 27.02 28.29 404,800 +0.64(+2.31%)
Mar 18, 2021 29.18 29.23 27.45 27.65 367,605 -1.97(-6.65%)
Mar 17, 2021 27.80 30.18 27.15 29.62 587,944 +1.26(+4.44%)
Mar 16, 2021 28.02 29.75 27.40 28.36 959,327 +1.01(+3.69%)
Mar 15, 2021 27.08 28.00 26.50 27.35 403,008 +0.46(+1.71%)
Mar 12, 2021 26.29 27.56 25.83 26.89 329,300 -0.08(-0.30%)
Mar 11, 2021 26.15 27.00 25.80 26.97 364,840 +1.41(+5.52%)
Mar 10, 2021 26.13 26.86 25.34 25.56 418,053 +0.35(+1.39%)
Mar 09, 2021 24.48 25.61 24.05 25.21 836,520 +1.64(+6.96%)
Mar 08, 2021 25.52 25.59 22.90 23.57 1,051,948 -0.49(-2.04%)
Mar 05, 2021 27.57 27.57 22.25 24.06 1,939,100 -4.40(-15.46%)
Mar 04, 2021 28.74 29.20 26.30 28.46 1,056,557 -0.78(-2.67%)
Mar 03, 2021 30.97 31.48 28.95 29.24 464,216 -1.94(-6.22%)
Mar 02, 2021 32.65 32.65 31.14 31.18 371,286 -0.87(-2.71%)
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.