Turtle Beach Corporation (HEAR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 5.19724483406 | 15.97 | 16.99 | 15.68 | 111922 | 16.49902467 | CS |
| 4 | -0.5 | -2.8901734104 | 17.3 | 19 | 15.68 | 191557 | 17.38670634 | CS |
| 12 | 1.55 | 10.1639344262 | 15.25 | 19 | 14.51 | 180753 | 16.56910129 | CS |
| 26 | 2.46 | 17.1548117155 | 14.34 | 19 | 12.1 | 178314 | 15.48426135 | CS |
| 52 | 5.88 | 53.8461538462 | 10.92 | 19 | 9.77 | 239192 | 14.98127463 | CS |
| 156 | -6.36 | -27.4611398964 | 23.16 | 25.33 | 6.17 | 286349 | 13.86733874 | CS |
| 260 | 7.91 | 88.9763779528 | 8.89 | 38.7 | 4.05 | 376214 | 17.55673871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.92 | 0.04 | 0.24 | 16.78 | 16.99 | 16.3961 | 105742 |
| 1735256100 | 16.88 | 0.32 | 1.93 | 16.44 | 16.96 | 16.407499 | 85145 |
| 1735077840 | 16.559999 | 0.6 | 3.76 | 15.99 | 16.67 | 15.88 | 103538 |
| 1734996900 | 15.96 | 0 | 0.00 | 15.97 | 16.245 | 15.68 | 154341 |
| 1734737700 | 15.96 | -0.2 | -1.24 | 15.9 | 16.6 | 15.9 | 346359 |
| 1734651300 | 16.16 | 0.11 | 0.69 | 16.219999 | 16.59 | 16 | 144362 |
| 1734564900 | 16.05 | -0.65 | -3.89 | 16.7 | 17.415 | 15.925 | 228482 |
| 1734478500 | 16.7 | -0.47 | -2.74 | 17.02 | 17.02 | 16.35 | 215995 |
| 1734392100 | 17.17 | -0.41 | -2.33 | 17.38 | 17.51 | 17.1 | 139199 |
| 1734132900 | 17.58 | -0.18 | -1.01 | 17.84 | 18.02 | 16.96 | 187588 |
| 1734046500 | 17.76 | -0.47 | -2.58 | 18.05 | 18.6 | 17.562 | 252591 |
| 1733960100 | 18.23 | -0.01 | -0.05 | 18.47 | 18.495 | 18.1 | 131633 |
| 1733873700 | 18.24 | 0.03 | 0.16 | 18.21 | 18.48 | 17.9019 | 109733 |
| 1733787300 | 18.21 | -0.35 | -1.89 | 18.81 | 19 | 18.0801 | 157618 |
| 1733528100 | 18.56 | 0.56 | 3.11 | 18.12 | 18.66 | 18 | 131018 |
| 1733441700 | 18 | -0.3 | -1.64 | 18.47 | 18.7396 | 17.86 | 177628 |
| 1733355300 | 18.3 | 0.66 | 3.74 | 17.67 | 18.73 | 17.65 | 304749 |
| 1733268900 | 17.64 | -0.57 | -3.13 | 18.2 | 18.4678 | 17.51 | 165743 |
| 1733182500 | 18.21 | 0.9 | 5.20 | 17.3 | 18.38 | 16.9556 | 568502 |
| 1732917840 | 17.31 | 0.4 | 2.37 | 16.89 | 17.45 | 16.89 | 115035 |
| 1732750500 | 16.91 | 0.21 | 1.26 | 16.76 | 16.99 | 16.559999 | 109970 |
| 1732664100 | 16.7 | -0.27 | -1.59 | 16.97 | 17.11 | 16.35 | 173683 |
| 1732577700 | 16.97 | 1.19 | 7.54 | 15.88 | 17.05 | 15.88 | 161587 |
| 1732318500 | 15.78 | 0.66 | 4.37 | 15.39 | 15.92 | 15.34 | 180231 |
| 1732232100 | 15.12 | 0.28 | 1.89 | 14.8 | 15.32 | 14.8 | 125225 |
| 1732145700 | 14.84 | -0.14 | -0.93 | 14.9 | 14.94 | 14.67 | 106890 |
| 1732059300 | 14.98 | 0.13 | 0.88 | 14.71 | 15.09 | 14.6 | 126227 |
| 1731972900 | 14.85 | -0.01 | -0.07 | 14.95 | 15.14 | 14.67 | 149312 |
| 1731713700 | 14.86 | -0.4 | -2.62 | 15.39 | 15.39 | 14.67 | 197183 |
| 1731627300 | 15.26 | -0.27 | -1.74 | 15.5 | 15.55 | 15.01 | 188034 |
| 1731540900 | 15.53 | -0.51 | -3.18 | 16.23 | 16.69 | 15.5 | 259224 |
| 1731454500 | 16.04 | -0.22 | -1.35 | 16.1 | 16.3 | 15.64 | 247780 |
| 1731368100 | 16.26 | -0.85 | -4.97 | 17.21 | 17.27 | 15.49 | 346712 |
| 1731108900 | 17.11 | 0.96 | 5.94 | 16.51 | 17.2 | 15.21 | 300839 |
| 1731022500 | 16.149999 | 0.29 | 1.83 | 16.1 | 16.57 | 15.4301 | 384000 |
| 1730936100 | 15.86 | 0.25 | 1.60 | 16.76 | 16.76 | 15.82 | 185624 |
| 1730849700 | 15.61 | 0.31 | 2.03 | 15.29 | 15.64 | 15.092 | 117741 |
| 1730763300 | 15.3 | -0.21 | -1.35 | 15.42 | 15.6899 | 15.225 | 121434 |
| 1730500500 | 15.51 | -0.46 | -2.88 | 16.02 | 16.25 | 15.08 | 232319 |
| 1730414100 | 15.97 | -1.32 | -7.63 | 17.25 | 17.43 | 15.33 | 310534 |
| 1730327700 | 17.29 | 0.28 | 1.65 | 16.99 | 17.8 | 16.88 | 332088 |
| 1730241300 | 17.01 | -0.03 | -0.18 | 16.91 | 17.0999 | 16.8 | 82828 |
| 1730154900 | 17.04 | 0.62 | 3.78 | 16.53 | 17.16 | 16.35 | 156250 |
| 1729895700 | 16.42 | 0.01 | 0.06 | 16.46 | 16.7015 | 16.34 | 97072 |
| 1729809300 | 16.41 | -0.18 | -1.08 | 16.59 | 16.985 | 16.385 | 124751 |
| 1729722900 | 16.59 | -0.6 | -3.49 | 16.98 | 17.04 | 16.44 | 93343 |
| 1729636500 | 17.19 | 0.52 | 3.09 | 17.17 | 17.28 | 16.475 | 170693 |
| 1729550100 | 16.675 | -0.63 | -3.61 | 17.29 | 17.35 | 16.53 | 116428 |
| 1729290900 | 17.3 | 0.17 | 0.99 | 17.23 | 17.445 | 17.1233 | 169154 |
| 1729204500 | 17.13 | 0.62 | 3.76 | 16.62 | 17.35 | 16.247499 | 257300 |
| 1729118100 | 16.51 | 1.34 | 8.83 | 15.28 | 17.24 | 15.18 | 537967 |
| 1729031700 | 15.17 | 0.39 | 2.64 | 14.79 | 15.195 | 14.71 | 104651 |
| 1728945300 | 14.78 | -0.16 | -1.07 | 14.94 | 15.005 | 14.77 | 75754 |
| 1728686100 | 14.94 | 0.29 | 1.98 | 14.67 | 15.07 | 14.67 | 96713 |
| 1728599700 | 14.65 | -0.35 | -2.33 | 14.79 | 14.815 | 14.51 | 68192 |
| 1728513300 | 15 | 0.03 | 0.20 | 14.97 | 15.3 | 14.9 | 103661 |
| 1728426900 | 14.97 | -0.26 | -1.71 | 15.26 | 15.26 | 14.74 | 85145 |
| 1728340500 | 15.23 | -0.06 | -0.39 | 15.25 | 15.4 | 15.07 | 96802 |
| 1728081300 | 15.29 | 0.31 | 2.07 | 15.31 | 15.32 | 14.98 | 114299 |
| 1727994900 | 14.98 | -0.04 | -0.27 | 14.93 | 15.072 | 14.85 | 125874 |
| 1727908500 | 15.02 | 0.26 | 1.76 | 14.67 | 15.065 | 14.63 | 123793 |
| 1727822100 | 14.76 | -0.58 | -3.78 | 15.31 | 15.325 | 14.61 | 149049 |
| 1727735700 | 15.34 | 0.22 | 1.46 | 15.12 | 15.39 | 14.99 | 167318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
