NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$15.06
+0.0700 (+0.467%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.08 | Friday, 3rd May 2024 HEAR stock ended at $15.06. This is 0.467% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.77% from a day low at $14.60 to a day high of $15.15. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $9.14 | $9.27 | $9.02 | $9.07 | 146 057 |
| Sep 27, 2023 | $9.19 | $9.37 | $9.01 | $9.18 | 80 872 |
| Sep 26, 2023 | $9.06 | $9.19 | $9.06 | $9.14 | 95 634 |
| Sep 25, 2023 | $9.23 | $9.40 | $9.06 | $9.20 | 69 312 |
| Sep 22, 2023 | $9.49 | $9.53 | $9.25 | $9.25 | 93 549 |
| Sep 21, 2023 | $9.51 | $9.55 | $9.29 | $9.42 | 170 627 |
| Sep 20, 2023 | $9.89 | $9.97 | $9.57 | $9.57 | 118 886 |
| Sep 19, 2023 | $9.95 | $10.04 | $9.64 | $9.84 | 119 148 |
| Sep 18, 2023 | $10.13 | $10.13 | $9.70 | $9.90 | 130 633 |
| Sep 15, 2023 | $10.29 | $10.38 | $10.15 | $10.17 | 206 259 |
| Sep 14, 2023 | $10.01 | $10.32 | $9.98 | $10.27 | 159 073 |
| Sep 13, 2023 | $10.00 | $10.25 | $9.76 | $9.99 | 177 789 |
| Sep 12, 2023 | $9.92 | $10.12 | $9.80 | $10.00 | 244 534 |
| Sep 11, 2023 | $9.95 | $9.96 | $9.53 | $9.92 | 142 871 |
| Sep 08, 2023 | $10.27 | $10.27 | $9.78 | $9.87 | 148 195 |
| Sep 07, 2023 | $10.39 | $10.42 | $10.13 | $10.34 | 105 230 |
| Sep 06, 2023 | $10.68 | $10.70 | $10.30 | $10.48 | 180 937 |
| Sep 05, 2023 | $10.89 | $11.03 | $10.40 | $10.65 | 201 644 |
| Sep 01, 2023 | $10.86 | $11.05 | $10.85 | $10.89 | 160 938 |
| Aug 31, 2023 | $10.79 | $11.02 | $10.75 | $10.87 | 166 611 |
| Aug 30, 2023 | $10.79 | $10.99 | $10.73 | $10.75 | 57 952 |
| Aug 29, 2023 | $10.74 | $11.00 | $10.64 | $10.84 | 79 155 |
| Aug 28, 2023 | $10.66 | $10.89 | $10.66 | $10.79 | 78 466 |
| Aug 25, 2023 | $10.68 | $10.79 | $10.50 | $10.68 | 78 172 |
| Aug 24, 2023 | $11.13 | $11.14 | $10.52 | $10.64 | 82 017 |
