NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$14.44
-0.440 (-2.96%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.38 | $18.45 | Friday, 19th Apr 2024 HEAR stock ended at $14.44. This is 2.96% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.24% from a day low at $14.38 to a day high of $14.99. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $14.80 | $14.99 | $14.38 | $14.44 | 348 798 |
| 2024-04-18 | $14.94 | $15.03 | $14.70 | $14.88 | 284 725 |
| 2024-04-17 | $15.44 | $15.53 | $14.96 | $15.04 | 246 556 |
| 2024-04-16 | $15.81 | $15.94 | $15.44 | $15.46 | 256 174 |
| 2024-04-15 | $16.10 | $16.43 | $15.82 | $15.82 | 277 201 |
| 2024-04-12 | $16.58 | $16.89 | $16.18 | $16.32 | 271 030 |
| 2024-04-11 | $16.41 | $17.06 | $16.23 | $16.80 | 410 906 |
| 2024-04-10 | $16.49 | $17.21 | $16.39 | $16.59 | 362 462 |
| 2024-04-09 | $16.83 | $17.16 | $16.54 | $16.68 | 221 327 |
| 2024-04-08 | $16.90 | $17.10 | $16.67 | $16.79 | 240 881 |
| 2024-04-05 | $16.92 | $17.50 | $16.68 | $16.79 | 326 161 |
| 2024-04-04 | $17.41 | $17.98 | $16.64 | $16.87 | 390 266 |
| 2024-04-03 | $17.56 | $18.08 | $17.33 | $17.64 | 362 036 |
| 2024-04-02 | $16.73 | $17.92 | $16.34 | $17.75 | 589 319 |
| 2024-04-01 | $17.24 | $18.45 | $17.12 | $17.17 | 648 523 |
| 2024-03-28 | $17.26 | $17.51 | $17.01 | $17.24 | 253 529 |
| 2024-03-27 | $17.21 | $17.51 | $17.03 | $17.24 | 186 539 |
| 2024-03-26 | $17.45 | $17.72 | $17.12 | $17.19 | 225 730 |
| 2024-03-25 | $17.39 | $18.10 | $17.15 | $17.38 | 288 113 |
| 2024-03-22 | $17.41 | $17.51 | $16.94 | $17.39 | 320 531 |
| 2024-03-21 | $17.29 | $17.73 | $17.13 | $17.46 | 359 681 |
| 2024-03-20 | $17.20 | $17.46 | $16.05 | $17.19 | 523 931 |
| 2024-03-19 | $16.72 | $17.20 | $16.28 | $17.20 | 693 667 |
| 2024-03-18 | $15.67 | $16.97 | $15.12 | $16.75 | 1 121 175 |
| 2024-03-15 | $13.90 | $15.77 | $13.86 | $15.41 | 2 328 799 |
