NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$14.14
+0.0900 (+0.641%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.78 | $18.45 | Friday, 26th Apr 2024 HEAR stock ended at $14.14. This is 0.641% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $14.00 to a day high of $14.24. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $14.10 | $14.24 | $14.00 | $14.14 | 152 627 |
| Apr 25, 2024 | $14.00 | $14.39 | $13.78 | $14.05 | 317 332 |
| Apr 24, 2024 | $14.17 | $14.39 | $14.03 | $14.18 | 293 916 |
| Apr 23, 2024 | $14.49 | $14.76 | $14.14 | $14.14 | 318 156 |
| Apr 22, 2024 | $14.55 | $14.65 | $14.22 | $14.40 | 266 664 |
| Apr 19, 2024 | $14.80 | $14.99 | $14.38 | $14.44 | 348 798 |
| Apr 18, 2024 | $14.94 | $15.03 | $14.70 | $14.88 | 284 725 |
| Apr 17, 2024 | $15.44 | $15.53 | $14.96 | $15.04 | 246 556 |
| Apr 16, 2024 | $15.81 | $15.94 | $15.44 | $15.46 | 256 174 |
| Apr 15, 2024 | $16.10 | $16.43 | $15.82 | $15.82 | 277 201 |
| Apr 12, 2024 | $16.58 | $16.89 | $16.18 | $16.32 | 271 030 |
| Apr 11, 2024 | $16.41 | $17.06 | $16.23 | $16.80 | 410 906 |
| Apr 10, 2024 | $16.49 | $17.21 | $16.39 | $16.59 | 362 462 |
| Apr 09, 2024 | $16.83 | $17.16 | $16.54 | $16.68 | 221 327 |
| Apr 08, 2024 | $16.90 | $17.10 | $16.67 | $16.79 | 240 881 |
| Apr 05, 2024 | $16.92 | $17.50 | $16.68 | $16.79 | 326 161 |
| Apr 04, 2024 | $17.41 | $17.98 | $16.64 | $16.87 | 390 266 |
| Apr 03, 2024 | $17.56 | $18.08 | $17.33 | $17.64 | 362 036 |
| Apr 02, 2024 | $16.73 | $17.92 | $16.34 | $17.75 | 589 319 |
| Apr 01, 2024 | $17.24 | $18.45 | $17.12 | $17.17 | 648 523 |
| Mar 28, 2024 | $17.26 | $17.51 | $17.01 | $17.24 | 253 529 |
| Mar 27, 2024 | $17.21 | $17.51 | $17.03 | $17.24 | 186 539 |
| Mar 26, 2024 | $17.45 | $17.72 | $17.12 | $17.19 | 225 730 |
| Mar 25, 2024 | $17.39 | $18.10 | $17.15 | $17.38 | 288 113 |
| Mar 22, 2024 | $17.41 | $17.51 | $16.94 | $17.39 | 320 531 |
