Ad
HEAR Quote Trading Chart Turtle Beach Corporation
home / stock / hear / hear quote
$9.31 Last:
1.86% Change Percent:
$9.1 Open:
$9.14 Previous Close:
$9.4631 High:
$9.0902 Low:
88,113 Volume:
01/30/2023 01:04:52 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
HEAR Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-01-30 | 9.1 | 9.14 | 9.4631 | 9.0902 | 88,113 |
| 2023-01-27 | 9.08 | 9.14 | 9.48 | 9.08 | 121,927 |
| 2023-01-26 | 9.19 | 9.17 | 9.3 | 9.025 | 78,848 |
| 2023-01-25 | 8.64 | 9.11 | 9.14 | 8.525 | 144,473 |
| 2023-01-24 | 8.93 | 8.79 | 9 | 8.65 | 129,476 |
| 2023-01-23 | 8.62 | 8.99 | 9.135 | 8.51 | 437,939 |
| 2023-01-20 | 8.33 | 8.51 | 8.665 | 8.2 | 288,359 |
| 2023-01-19 | 8.48 | 8.21 | 8.48 | 8.115 | 183,638 |
| 2023-01-18 | 8.83 | 8.56 | 8.92 | 8.44 | 213,674 |
| 2023-01-17 | 8.9 | 8.8 | 8.92 | 8.75 | 235,451 |
| 2023-01-16 | 8.8 | 8.86 | 8.93 | 8.785 | 309,175 |
| 2023-01-13 | 8.8 | 8.86 | 8.93 | 8.785 | 309,175 |
| 2023-01-12 | 8.88 | 8.85 | 9 | 8.7 | 331,547 |
| 2023-01-11 | 8.9 | 9.02 | 9.07 | 8.834 | 165,591 |
| 2023-01-10 | 8.49 | 8.85 | 8.97 | 8.49 | 238,960 |
| 2023-01-09 | 8.17 | 8.59 | 8.705 | 8.09 | 454,838 |
| 2023-01-06 | 7.77 | 8.07 | 8.12 | 7.73 | 139,895 |
| 2023-01-05 | 7.77 | 7.84 | 7.91 | 7.57 | 108,035 |
| 2023-01-04 | 7.52 | 7.81 | 7.875 | 7.455 | 221,444 |
| 2023-01-03 | 7.41 | 7.38 | 7.53 | 7.25 | 193,416 |
Stock Information
Turtle Beach Corporation Company Name:
HEAR Stock Symbol:
NASDAQ Market:
Turtle Beach Corporation Website:
Get HEAR Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
