NASDAQ:HEAR
Turtle Beach Corporation Stock Price (Quote)
$14.99
+0.690 (+4.83%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.08 | Thursday, 2nd May 2024 HEAR stock ended at $14.99. This is 4.83% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.93% from a day low at $14.51 to a day high of $15.08. |
| 90 days | $9.85 | $18.45 | |
| 52 weeks | $7.98 | $18.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $1.17 | $1.23 | $1.10 | $1.12 | 171 500 |
| Mar 10, 2016 | $1.23 | $1.25 | $1.13 | $1.17 | 59 400 |
| Mar 09, 2016 | $1.19 | $1.25 | $1.17 | $1.22 | 94 800 |
| Mar 08, 2016 | $1.12 | $1.19 | $1.12 | $1.16 | 104 900 |
| Mar 07, 2016 | $1.13 | $1.19 | $1.00 | $1.14 | 47 500 |
| Mar 04, 2016 | $1.10 | $1.16 | $1.03 | $1.12 | 100 800 |
| Mar 03, 2016 | $1.15 | $1.20 | $1.10 | $1.10 | 268 400 |
| Mar 02, 2016 | $1.02 | $1.18 | $1.02 | $1.15 | 508 400 |
| Mar 01, 2016 | $1.00 | $1.04 | $1.00 | $1.03 | 121 300 |
| Feb 29, 2016 | $1.01 | $1.03 | $0.99 | $1.01 | 150 900 |
| Feb 26, 2016 | $1.01 | $1.03 | $0.99 | $1.00 | 72 100 |
| Feb 25, 2016 | $1.00 | $1.00 | $0.95 | $1.00 | 81 200 |
| Feb 24, 2016 | $0.98 | $1.00 | $0.92 | $1.00 | 36 900 |
| Feb 23, 2016 | $1.00 | $1.00 | $0.95 | $0.96 | 157 100 |
| Feb 22, 2016 | $1.00 | $1.01 | $0.95 | $0.96 | 134 300 |
| Feb 19, 2016 | $0.96 | $0.97 | $0.92 | $0.96 | 260 700 |
| Feb 18, 2016 | $1.03 | $1.04 | $0.95 | $0.96 | 53 300 |
| Feb 17, 2016 | $1.04 | $1.04 | $0.94 | $1.04 | 37 700 |
| Feb 16, 2016 | $0.92 | $1.04 | $0.92 | $1.00 | 71 800 |
| Feb 12, 2016 | $0.98 | $0.99 | $0.92 | $0.94 | 91 100 |
| Feb 11, 2016 | $0.97 | $1.00 | $0.91 | $0.98 | 74 700 |
| Feb 10, 2016 | $1.02 | $1.05 | $0.96 | $0.96 | 38 300 |
| Feb 09, 2016 | $0.97 | $1.02 | $0.94 | $1.02 | 88 900 |
| Feb 08, 2016 | $1.01 | $1.04 | $0.94 | $0.95 | 104 200 |
| Feb 05, 2016 | $1.08 | $1.11 | $1.00 | $1.01 | 90 900 |
