NasdaqGM - Delayed Quote • USD
Turtle Beach Corporation (HEAR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.10 | 14.24 | 14.00 | 14.14 | 14.14 | 153,400 |
Apr 25, 2024 | 14.00 | 14.39 | 13.78 | 14.05 | 14.05 | 318,100 |
Apr 24, 2024 | 14.17 | 14.39 | 14.03 | 14.18 | 14.18 | 352,100 |
Apr 23, 2024 | 14.49 | 14.76 | 14.14 | 14.14 | 14.14 | 368,700 |
Apr 22, 2024 | 14.55 | 14.65 | 14.22 | 14.40 | 14.40 | 269,600 |
Apr 19, 2024 | 14.80 | 14.99 | 14.38 | 14.44 | 14.44 | 351,100 |
Apr 18, 2024 | 14.94 | 15.03 | 14.70 | 14.88 | 14.88 | 288,600 |
Apr 17, 2024 | 15.44 | 15.53 | 14.96 | 15.04 | 15.04 | 247,600 |
Apr 16, 2024 | 15.81 | 15.98 | 15.44 | 15.46 | 15.46 | 277,100 |
Apr 15, 2024 | 16.10 | 16.46 | 15.82 | 15.82 | 15.82 | 277,200 |
Apr 12, 2024 | 16.58 | 16.89 | 16.18 | 16.32 | 16.32 | 271,400 |
Apr 11, 2024 | 16.41 | 17.06 | 16.23 | 16.80 | 16.80 | 435,300 |
Apr 10, 2024 | 16.49 | 17.26 | 16.39 | 16.59 | 16.59 | 364,500 |
Apr 9, 2024 | 16.83 | 17.16 | 16.54 | 16.68 | 16.68 | 257,300 |
Apr 8, 2024 | 16.90 | 17.10 | 16.67 | 16.79 | 16.79 | 260,900 |
Apr 5, 2024 | 16.92 | 17.50 | 16.68 | 16.79 | 16.79 | 326,200 |
Apr 4, 2024 | 17.41 | 17.98 | 16.64 | 16.87 | 16.87 | 393,200 |
Apr 3, 2024 | 17.56 | 18.08 | 17.33 | 17.64 | 17.64 | 363,400 |
Apr 2, 2024 | 16.73 | 17.92 | 16.34 | 17.75 | 17.75 | 595,300 |
Apr 1, 2024 | 17.24 | 18.45 | 17.12 | 17.17 | 17.17 | 648,800 |
Mar 28, 2024 | 17.26 | 17.51 | 17.00 | 17.24 | 17.24 | 255,400 |
Mar 27, 2024 | 17.21 | 17.51 | 17.03 | 17.24 | 17.24 | 188,800 |
Mar 26, 2024 | 17.45 | 17.72 | 17.12 | 17.19 | 17.19 | 311,200 |
Mar 25, 2024 | 17.39 | 18.10 | 17.15 | 17.38 | 17.38 | 290,500 |
Mar 22, 2024 | 17.41 | 17.51 | 16.94 | 17.39 | 17.39 | 322,200 |
Mar 21, 2024 | 17.29 | 17.73 | 17.13 | 17.46 | 17.46 | 415,900 |
Mar 20, 2024 | 17.20 | 17.45 | 16.05 | 17.19 | 17.19 | 527,000 |
Mar 19, 2024 | 16.72 | 17.20 | 16.28 | 17.20 | 17.20 | 720,200 |
Mar 18, 2024 | 15.67 | 16.97 | 15.12 | 16.75 | 16.75 | 1,125,100 |
Mar 15, 2024 | 13.90 | 15.77 | 13.86 | 15.41 | 15.41 | 2,437,400 |
Mar 14, 2024 | 14.10 | 14.99 | 13.57 | 13.95 | 13.95 | 3,608,800 |
Mar 13, 2024 | 10.92 | 11.10 | 10.65 | 11.03 | 11.03 | 481,500 |
Mar 12, 2024 | 11.55 | 11.55 | 10.79 | 11.03 | 11.03 | 191,400 |
Mar 11, 2024 | 10.65 | 11.47 | 10.50 | 11.39 | 11.39 | 293,400 |
Mar 8, 2024 | 10.31 | 10.80 | 10.31 | 10.58 | 10.58 | 145,600 |
Mar 7, 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 10.28 | 67,500 |
Mar 6, 2024 | 10.12 | 10.18 | 9.85 | 10.10 | 10.10 | 110,900 |
Mar 5, 2024 | 10.24 | 10.27 | 9.97 | 9.98 | 9.98 | 68,600 |
Mar 4, 2024 | 11.15 | 11.16 | 10.32 | 10.39 | 10.39 | 113,400 |
Mar 1, 2024 | 10.72 | 11.07 | 10.66 | 11.03 | 11.03 | 117,600 |
Feb 29, 2024 | 10.70 | 10.83 | 10.29 | 10.68 | 10.68 | 122,000 |
Feb 28, 2024 | 10.80 | 10.97 | 10.40 | 10.43 | 10.43 | 153,400 |
Feb 27, 2024 | 10.90 | 11.03 | 10.82 | 10.91 | 10.91 | 96,400 |
Feb 26, 2024 | 10.74 | 10.98 | 10.74 | 10.88 | 10.88 | 103,600 |
Feb 23, 2024 | 11.05 | 11.09 | 10.73 | 10.77 | 10.77 | 82,400 |
Feb 22, 2024 | 11.07 | 11.27 | 10.82 | 10.99 | 10.99 | 144,200 |
Feb 21, 2024 | 11.66 | 11.83 | 11.10 | 11.11 | 11.11 | 123,100 |
Feb 20, 2024 | 11.88 | 12.08 | 11.65 | 11.74 | 11.74 | 149,800 |
Feb 16, 2024 | 12.44 | 12.47 | 12.02 | 12.12 | 12.12 | 171,400 |
Feb 15, 2024 | 12.47 | 12.63 | 12.27 | 12.52 | 12.52 | 165,200 |
Feb 14, 2024 | 12.19 | 12.60 | 11.94 | 12.34 | 12.34 | 172,800 |
Feb 13, 2024 | 12.49 | 12.59 | 11.90 | 12.08 | 12.08 | 214,200 |
Feb 12, 2024 | 12.50 | 13.09 | 12.50 | 12.88 | 12.88 | 267,100 |
Feb 9, 2024 | 11.60 | 12.49 | 11.44 | 12.47 | 12.47 | 238,400 |
Feb 8, 2024 | 11.58 | 11.97 | 11.45 | 11.50 | 11.50 | 210,300 |
Feb 7, 2024 | 11.57 | 11.66 | 11.40 | 11.55 | 11.55 | 108,900 |
Feb 6, 2024 | 11.14 | 11.64 | 11.12 | 11.60 | 11.60 | 100,800 |
Feb 5, 2024 | 11.23 | 11.25 | 11.00 | 11.11 | 11.11 | 95,800 |
Feb 2, 2024 | 11.24 | 11.40 | 11.13 | 11.31 | 11.31 | 88,600 |
Feb 1, 2024 | 11.40 | 11.56 | 11.23 | 11.42 | 11.42 | 114,600 |
Jan 31, 2024 | 11.35 | 11.66 | 11.14 | 11.37 | 11.37 | 165,200 |
Jan 30, 2024 | 11.71 | 11.74 | 11.32 | 11.41 | 11.41 | 142,500 |
Jan 29, 2024 | 11.63 | 11.75 | 11.41 | 11.71 | 11.71 | 132,800 |
Jan 26, 2024 | 11.88 | 11.99 | 11.56 | 11.63 | 11.63 | 91,300 |
Jan 25, 2024 | 11.77 | 11.95 | 11.66 | 11.81 | 11.81 | 229,700 |
Jan 24, 2024 | 11.88 | 11.94 | 11.63 | 11.66 | 11.66 | 169,500 |
Jan 23, 2024 | 11.95 | 12.01 | 11.66 | 11.70 | 11.70 | 267,400 |
Jan 22, 2024 | 10.90 | 12.06 | 10.90 | 12.03 | 12.03 | 594,300 |
Jan 19, 2024 | 10.42 | 10.86 | 10.38 | 10.75 | 10.75 | 257,100 |
Jan 18, 2024 | 10.31 | 10.40 | 10.22 | 10.34 | 10.34 | 114,000 |
Jan 17, 2024 | 10.17 | 10.31 | 9.88 | 10.28 | 10.28 | 112,500 |
Jan 16, 2024 | 10.25 | 10.35 | 10.13 | 10.33 | 10.33 | 94,100 |
Jan 12, 2024 | 10.17 | 10.49 | 10.08 | 10.32 | 10.32 | 108,500 |
Jan 11, 2024 | 10.01 | 10.17 | 9.77 | 10.14 | 10.14 | 88,200 |
Jan 10, 2024 | 9.83 | 10.05 | 9.79 | 10.01 | 10.01 | 98,300 |
Jan 9, 2024 | 10.08 | 10.08 | 9.77 | 9.82 | 9.82 | 85,000 |
Jan 8, 2024 | 10.15 | 10.39 | 10.13 | 10.25 | 10.25 | 68,100 |
Jan 5, 2024 | 10.08 | 10.27 | 10.05 | 10.12 | 10.12 | 121,600 |
Jan 4, 2024 | 10.00 | 10.26 | 9.98 | 10.18 | 10.18 | 121,100 |
Jan 3, 2024 | 10.25 | 10.40 | 9.96 | 10.00 | 10.00 | 167,800 |
Jan 2, 2024 | 10.92 | 11.11 | 10.26 | 10.36 | 10.36 | 192,100 |
Dec 29, 2023 | 10.89 | 11.16 | 10.79 | 10.95 | 10.95 | 143,500 |
Dec 28, 2023 | 10.95 | 11.02 | 10.79 | 10.95 | 10.95 | 77,000 |
Dec 27, 2023 | 10.87 | 11.07 | 10.86 | 10.99 | 10.99 | 110,200 |
Dec 26, 2023 | 10.84 | 10.94 | 10.75 | 10.85 | 10.85 | 106,100 |
Dec 22, 2023 | 10.88 | 11.02 | 10.71 | 10.74 | 10.74 | 111,200 |
Dec 21, 2023 | 10.79 | 10.98 | 10.73 | 10.87 | 10.87 | 122,200 |
Dec 20, 2023 | 10.63 | 10.98 | 10.51 | 10.68 | 10.68 | 222,500 |
Dec 19, 2023 | 11.22 | 11.51 | 10.71 | 10.73 | 10.73 | 333,500 |
Dec 18, 2023 | 11.45 | 11.65 | 11.14 | 11.21 | 11.21 | 311,900 |
Dec 15, 2023 | 11.70 | 11.86 | 11.46 | 11.50 | 11.50 | 468,000 |
Dec 14, 2023 | 11.40 | 11.75 | 11.12 | 11.58 | 11.58 | 863,100 |
Dec 13, 2023 | 11.13 | 11.51 | 10.98 | 11.10 | 11.10 | 314,700 |
Dec 12, 2023 | 11.13 | 11.20 | 10.98 | 11.15 | 11.15 | 84,500 |
Dec 11, 2023 | 11.51 | 11.57 | 11.15 | 11.18 | 11.18 | 129,500 |
Dec 8, 2023 | 11.41 | 11.66 | 11.38 | 11.54 | 11.54 | 151,700 |
Dec 7, 2023 | 11.06 | 11.42 | 10.99 | 11.40 | 11.40 | 352,500 |
Dec 6, 2023 | 11.00 | 11.25 | 11.00 | 11.05 | 11.05 | 139,400 |
Dec 5, 2023 | 11.28 | 11.34 | 10.93 | 10.96 | 10.96 | 244,300 |
Dec 4, 2023 | 11.18 | 11.80 | 11.17 | 11.22 | 11.22 | 571,600 |
Dec 1, 2023 | 11.30 | 11.82 | 11.11 | 11.54 | 11.54 | 415,800 |
Nov 30, 2023 | 10.99 | 11.46 | 10.67 | 11.31 | 11.31 | 201,400 |
Nov 29, 2023 | 10.41 | 10.69 | 10.41 | 10.58 | 10.58 | 149,400 |
Nov 28, 2023 | 10.37 | 10.51 | 10.28 | 10.40 | 10.40 | 67,900 |
Nov 27, 2023 | 10.74 | 10.80 | 10.33 | 10.37 | 10.37 | 139,800 |
Nov 24, 2023 | 10.33 | 10.77 | 10.33 | 10.75 | 10.75 | 42,300 |
Nov 22, 2023 | 10.43 | 10.56 | 10.27 | 10.41 | 10.41 | 70,500 |
Nov 21, 2023 | 10.77 | 10.77 | 10.23 | 10.40 | 10.40 | 72,000 |
Nov 20, 2023 | 10.45 | 10.72 | 10.43 | 10.54 | 10.54 | 117,100 |
Nov 17, 2023 | 10.23 | 10.55 | 10.13 | 10.50 | 10.50 | 142,200 |
Nov 16, 2023 | 9.73 | 10.26 | 9.73 | 10.23 | 10.23 | 110,900 |
Nov 15, 2023 | 10.28 | 10.39 | 9.68 | 9.87 | 9.87 | 199,800 |
Nov 14, 2023 | 9.96 | 10.37 | 9.81 | 10.32 | 10.32 | 182,100 |
Nov 13, 2023 | 9.72 | 9.74 | 9.40 | 9.66 | 9.66 | 124,100 |
Nov 10, 2023 | 9.95 | 10.05 | 9.48 | 9.84 | 9.84 | 235,600 |
Nov 9, 2023 | 9.83 | 10.06 | 9.71 | 9.95 | 9.95 | 432,800 |
Nov 8, 2023 | 9.80 | 10.50 | 9.16 | 9.80 | 9.80 | 320,000 |
Nov 7, 2023 | 8.87 | 8.95 | 8.65 | 8.70 | 8.70 | 109,900 |
Nov 6, 2023 | 8.57 | 8.86 | 8.48 | 8.85 | 8.85 | 153,600 |
Nov 3, 2023 | 8.60 | 8.71 | 8.40 | 8.51 | 8.51 | 61,600 |
Nov 2, 2023 | 8.42 | 8.49 | 8.27 | 8.43 | 8.43 | 58,400 |
Nov 1, 2023 | 8.23 | 8.29 | 8.05 | 8.28 | 8.28 | 48,900 |
Oct 31, 2023 | 8.12 | 8.28 | 8.07 | 8.25 | 8.25 | 32,700 |
Oct 30, 2023 | 8.09 | 8.27 | 8.04 | 8.13 | 8.13 | 63,600 |
Oct 27, 2023 | 8.04 | 8.06 | 7.97 | 8.02 | 8.02 | 61,600 |
Oct 26, 2023 | 8.01 | 8.15 | 7.99 | 8.03 | 8.03 | 57,300 |
Oct 25, 2023 | 8.27 | 8.27 | 7.99 | 8.06 | 8.06 | 64,000 |
Oct 24, 2023 | 8.18 | 8.31 | 8.15 | 8.27 | 8.27 | 49,600 |
Oct 23, 2023 | 8.12 | 8.42 | 8.11 | 8.13 | 8.13 | 72,500 |
Oct 20, 2023 | 8.25 | 8.25 | 8.08 | 8.20 | 8.20 | 85,200 |
Oct 19, 2023 | 8.54 | 8.54 | 8.20 | 8.23 | 8.23 | 91,000 |
Oct 18, 2023 | 8.85 | 8.85 | 8.52 | 8.52 | 8.52 | 89,100 |
Oct 17, 2023 | 8.76 | 9.08 | 8.73 | 8.92 | 8.92 | 79,300 |
Oct 16, 2023 | 8.75 | 8.88 | 8.66 | 8.84 | 8.84 | 58,100 |
Oct 13, 2023 | 8.61 | 8.80 | 8.36 | 8.66 | 8.66 | 148,200 |
Oct 12, 2023 | 8.77 | 8.77 | 8.51 | 8.63 | 8.63 | 76,700 |
Oct 11, 2023 | 8.89 | 8.91 | 8.72 | 8.80 | 8.80 | 56,000 |
Oct 10, 2023 | 8.75 | 9.05 | 8.74 | 8.81 | 8.81 | 134,000 |
Oct 9, 2023 | 8.80 | 8.83 | 8.59 | 8.75 | 8.75 | 99,900 |
Oct 6, 2023 | 8.62 | 8.89 | 8.52 | 8.88 | 8.88 | 131,900 |
Oct 5, 2023 | 8.83 | 8.89 | 8.66 | 8.73 | 8.73 | 101,500 |
Oct 4, 2023 | 8.81 | 8.95 | 8.71 | 8.89 | 8.89 | 100,800 |
Oct 3, 2023 | 8.94 | 8.99 | 8.67 | 8.78 | 8.78 | 166,200 |
Oct 2, 2023 | 8.98 | 9.41 | 8.89 | 9.01 | 9.01 | 153,500 |
Sep 29, 2023 | 9.13 | 9.13 | 8.83 | 9.07 | 9.07 | 146,000 |
Sep 28, 2023 | 9.14 | 9.27 | 9.02 | 9.07 | 9.07 | 148,100 |
Sep 27, 2023 | 9.19 | 9.37 | 9.01 | 9.18 | 9.18 | 81,800 |
Sep 26, 2023 | 9.06 | 9.19 | 9.06 | 9.14 | 9.14 | 99,000 |
Sep 25, 2023 | 9.23 | 9.40 | 9.06 | 9.20 | 9.20 | 69,400 |
Sep 22, 2023 | 9.49 | 9.53 | 9.25 | 9.25 | 9.25 | 96,500 |
Sep 21, 2023 | 9.51 | 9.55 | 9.29 | 9.42 | 9.42 | 172,100 |
Sep 20, 2023 | 9.89 | 9.97 | 9.57 | 9.57 | 9.57 | 120,200 |
Sep 19, 2023 | 9.95 | 10.04 | 9.64 | 9.84 | 9.84 | 119,200 |
Sep 18, 2023 | 10.13 | 10.13 | 9.69 | 9.90 | 9.90 | 130,800 |
Sep 15, 2023 | 10.29 | 10.38 | 10.13 | 10.17 | 10.17 | 212,000 |
Sep 14, 2023 | 10.01 | 10.32 | 9.93 | 10.27 | 10.27 | 159,100 |
Sep 13, 2023 | 10.00 | 10.25 | 9.76 | 9.99 | 9.99 | 180,600 |
Sep 12, 2023 | 9.92 | 10.12 | 9.80 | 10.00 | 10.00 | 245,000 |
Sep 11, 2023 | 9.95 | 9.96 | 9.53 | 9.92 | 9.92 | 142,900 |
Sep 8, 2023 | 10.27 | 10.27 | 9.78 | 9.87 | 9.87 | 150,800 |
Sep 7, 2023 | 10.39 | 10.42 | 10.13 | 10.34 | 10.34 | 107,400 |
Sep 6, 2023 | 10.68 | 10.71 | 10.30 | 10.48 | 10.48 | 182,200 |
Sep 5, 2023 | 10.89 | 11.03 | 10.40 | 10.65 | 10.65 | 201,900 |
Sep 1, 2023 | 10.86 | 11.06 | 10.85 | 10.89 | 10.89 | 162,000 |
Aug 31, 2023 | 10.79 | 11.03 | 10.75 | 10.87 | 10.87 | 168,300 |
Aug 30, 2023 | 10.79 | 10.99 | 10.66 | 10.75 | 10.75 | 58,100 |
Aug 29, 2023 | 10.74 | 11.00 | 10.64 | 10.84 | 10.84 | 79,200 |
Aug 28, 2023 | 10.66 | 10.89 | 10.58 | 10.79 | 10.79 | 78,700 |
Aug 25, 2023 | 10.68 | 10.79 | 10.50 | 10.68 | 10.68 | 78,400 |
Aug 24, 2023 | 11.13 | 11.14 | 10.52 | 10.64 | 10.64 | 82,200 |
Aug 23, 2023 | 10.91 | 11.44 | 10.91 | 11.09 | 11.09 | 140,100 |
Aug 22, 2023 | 11.05 | 11.20 | 10.84 | 10.95 | 10.95 | 75,000 |
Aug 21, 2023 | 11.01 | 11.18 | 10.92 | 11.03 | 11.03 | 136,900 |
Aug 18, 2023 | 10.73 | 11.11 | 10.51 | 11.03 | 11.03 | 175,700 |
Aug 17, 2023 | 11.22 | 11.36 | 10.86 | 10.88 | 10.88 | 113,800 |
Aug 16, 2023 | 11.30 | 11.47 | 11.18 | 11.26 | 11.26 | 116,000 |
Aug 15, 2023 | 11.56 | 11.64 | 11.25 | 11.34 | 11.34 | 140,700 |
Aug 14, 2023 | 11.98 | 11.98 | 11.27 | 11.62 | 11.62 | 273,900 |
Aug 11, 2023 | 12.10 | 12.17 | 11.78 | 12.06 | 12.06 | 120,100 |
Aug 10, 2023 | 12.26 | 12.34 | 11.99 | 12.12 | 12.12 | 146,900 |
Aug 9, 2023 | 12.41 | 12.41 | 11.28 | 12.06 | 12.06 | 326,900 |
Aug 8, 2023 | 11.64 | 12.44 | 10.52 | 12.39 | 12.39 | 650,900 |
Aug 7, 2023 | 11.16 | 11.54 | 11.10 | 11.42 | 11.42 | 167,800 |
Aug 4, 2023 | 11.45 | 11.62 | 11.03 | 11.22 | 11.22 | 147,700 |
Aug 3, 2023 | 11.22 | 11.52 | 11.15 | 11.48 | 11.48 | 106,400 |
Aug 2, 2023 | 11.21 | 11.77 | 11.12 | 11.30 | 11.30 | 228,300 |
Aug 1, 2023 | 11.24 | 11.31 | 11.04 | 11.21 | 11.21 | 147,200 |
Jul 31, 2023 | 10.79 | 11.28 | 10.78 | 11.25 | 11.25 | 107,200 |
Jul 28, 2023 | 10.66 | 10.86 | 10.66 | 10.73 | 10.73 | 71,900 |
Jul 27, 2023 | 10.99 | 11.23 | 10.49 | 10.58 | 10.58 | 150,800 |
Jul 26, 2023 | 10.61 | 11.18 | 10.61 | 10.86 | 10.86 | 213,900 |
Jul 25, 2023 | 10.36 | 10.62 | 10.36 | 10.61 | 10.61 | 155,400 |
Jul 24, 2023 | 10.35 | 10.54 | 10.19 | 10.32 | 10.32 | 68,200 |
Jul 21, 2023 | 10.58 | 10.62 | 10.24 | 10.32 | 10.32 | 105,900 |
Jul 20, 2023 | 10.90 | 10.90 | 10.39 | 10.47 | 10.47 | 187,600 |
Jul 19, 2023 | 11.22 | 11.29 | 10.91 | 10.94 | 10.94 | 74,700 |
Jul 18, 2023 | 11.41 | 11.42 | 11.00 | 11.19 | 11.19 | 89,500 |
Jul 17, 2023 | 11.24 | 11.59 | 11.24 | 11.35 | 11.35 | 113,000 |
Jul 14, 2023 | 11.43 | 11.45 | 11.02 | 11.25 | 11.25 | 101,600 |
Jul 13, 2023 | 11.55 | 11.87 | 11.32 | 11.41 | 11.41 | 118,600 |
Jul 12, 2023 | 11.61 | 11.75 | 11.47 | 11.53 | 11.53 | 84,900 |
Jul 11, 2023 | 11.31 | 11.58 | 11.21 | 11.44 | 11.44 | 97,400 |
Jul 10, 2023 | 11.14 | 11.41 | 11.14 | 11.32 | 11.32 | 71,100 |
Jul 7, 2023 | 11.27 | 11.51 | 11.14 | 11.15 | 11.15 | 118,200 |
Jul 6, 2023 | 11.22 | 11.49 | 10.85 | 11.28 | 11.28 | 152,300 |
Jul 5, 2023 | 11.76 | 11.80 | 11.39 | 11.41 | 11.41 | 304,500 |
Jul 3, 2023 | 11.63 | 12.08 | 11.63 | 11.88 | 11.88 | 198,600 |
Jun 30, 2023 | 11.69 | 11.79 | 11.53 | 11.65 | 11.65 | 172,200 |
Jun 29, 2023 | 11.57 | 11.71 | 11.48 | 11.54 | 11.54 | 142,600 |
Jun 28, 2023 | 11.24 | 11.71 | 11.24 | 11.52 | 11.52 | 155,900 |
Jun 27, 2023 | 10.90 | 11.41 | 10.67 | 11.24 | 11.24 | 316,600 |
Jun 26, 2023 | 10.96 | 11.10 | 10.83 | 10.84 | 10.84 | 73,400 |
Jun 23, 2023 | 11.05 | 11.22 | 10.85 | 11.02 | 11.02 | 527,700 |
Jun 22, 2023 | 11.03 | 11.12 | 10.72 | 11.06 | 11.06 | 98,200 |
Jun 21, 2023 | 11.05 | 11.17 | 10.81 | 11.10 | 11.10 | 154,200 |
Jun 20, 2023 | 10.91 | 11.06 | 10.65 | 11.06 | 11.06 | 119,500 |
Jun 16, 2023 | 11.21 | 11.21 | 10.79 | 11.02 | 11.02 | 215,200 |
Jun 15, 2023 | 11.16 | 11.28 | 11.03 | 11.08 | 11.08 | 129,500 |
Jun 14, 2023 | 11.31 | 11.38 | 11.03 | 11.18 | 11.18 | 209,200 |
Jun 13, 2023 | 11.39 | 11.63 | 11.25 | 11.33 | 11.33 | 218,100 |
Jun 12, 2023 | 11.09 | 11.46 | 11.00 | 11.34 | 11.34 | 137,100 |
Jun 9, 2023 | 11.14 | 11.41 | 10.83 | 11.03 | 11.03 | 145,800 |
Jun 8, 2023 | 11.67 | 11.67 | 11.11 | 11.15 | 11.15 | 128,000 |
Jun 7, 2023 | 11.43 | 12.11 | 11.43 | 11.75 | 11.75 | 267,000 |
Jun 6, 2023 | 10.67 | 11.40 | 10.67 | 11.34 | 11.34 | 309,400 |
Jun 5, 2023 | 10.94 | 10.98 | 10.61 | 10.71 | 10.71 | 192,700 |
Jun 2, 2023 | 11.25 | 11.32 | 11.00 | 11.03 | 11.03 | 144,300 |
Jun 1, 2023 | 11.38 | 11.45 | 11.08 | 11.12 | 11.12 | 126,400 |
May 31, 2023 | 11.30 | 11.44 | 11.10 | 11.38 | 11.38 | 180,200 |
May 30, 2023 | 11.56 | 11.68 | 11.18 | 11.32 | 11.32 | 104,700 |
May 26, 2023 | 11.37 | 11.62 | 11.24 | 11.45 | 11.45 | 213,300 |
May 25, 2023 | 11.51 | 11.69 | 11.21 | 11.38 | 11.38 | 163,500 |
May 24, 2023 | 11.46 | 11.57 | 11.30 | 11.44 | 11.44 | 148,600 |
May 23, 2023 | 11.52 | 12.03 | 11.03 | 11.61 | 11.61 | 135,100 |
May 22, 2023 | 11.60 | 11.85 | 11.00 | 11.52 | 11.52 | 184,700 |
May 19, 2023 | 12.08 | 12.10 | 11.49 | 11.60 | 11.60 | 152,700 |
May 18, 2023 | 11.52 | 12.14 | 11.46 | 11.84 | 11.84 | 293,800 |
May 17, 2023 | 10.97 | 11.69 | 10.87 | 11.67 | 11.67 | 429,600 |
May 16, 2023 | 10.60 | 11.00 | 10.60 | 10.86 | 10.86 | 165,900 |
May 15, 2023 | 10.72 | 10.73 | 10.52 | 10.62 | 10.62 | 172,200 |
May 12, 2023 | 11.04 | 11.19 | 10.58 | 10.70 | 10.70 | 226,100 |
May 11, 2023 | 10.90 | 11.31 | 10.86 | 11.04 | 11.04 | 395,800 |
May 10, 2023 | 11.18 | 11.44 | 11.08 | 11.12 | 11.12 | 374,700 |
May 9, 2023 | 11.30 | 11.45 | 10.70 | 11.18 | 11.18 | 446,300 |
May 8, 2023 | 12.67 | 12.85 | 11.41 | 11.46 | 11.46 | 1,061,800 |
May 5, 2023 | 12.00 | 13.26 | 11.70 | 12.98 | 12.98 | 1,028,700 |
May 4, 2023 | 11.40 | 11.40 | 10.90 | 11.18 | 11.18 | 339,100 |
May 3, 2023 | 10.80 | 11.33 | 10.67 | 11.28 | 11.28 | 478,300 |
May 2, 2023 | 11.09 | 11.31 | 10.75 | 10.81 | 10.81 | 181,700 |
May 1, 2023 | 10.65 | 11.48 | 10.55 | 10.98 | 10.98 | 618,200 |
Apr 28, 2023 | 10.63 | 11.02 | 10.63 | 10.87 | 10.87 | 145,400 |
Apr 27, 2023 | 10.27 | 10.97 | 10.26 | 10.71 | 10.71 | 171,700 |
Related Tickers
SONO Sonos, Inc.
16.97
-0.93%
002241.SZ Goertek Inc.
15.59
+2.90%
GPRO GoPro, Inc.
1.7300
+1.17%
XIACY Xiaomi Corporation
11.09
+4.55%
WLDS Wearable Devices Ltd.
0.3680
-0.54%
VZIO VIZIO Holding Corp.
10.75
-0.09%
VUZI Vuzix Corporation
1.3200
-1.49%
SONY Sony Group Corporation
82.33
-0.13%
AAPL Apple Inc.
169.30
-0.35%