Skip to main content

Talkspace Inc (NQ: TALK )

3.130 -0.040 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.410 2.460 2.370 2.410 582,523 +0.01(+0.42%)
Jan 30, 2024 2.400 2.460 2.385 2.400 783,620 +0.00(+0.00%)
Jan 29, 2024 2.280 2.410 2.250 2.400 725,300 +0.18(+8.11%)
Jan 26, 2024 2.210 2.270 2.210 2.220 450,275 +0.01(+0.45%)
Jan 25, 2024 2.180 2.250 2.160 2.210 477,876 +0.04(+1.84%)
Jan 24, 2024 2.260 2.290 2.170 2.170 617,762 -0.09(-3.98%)
Jan 23, 2024 2.350 2.370 2.250 2.260 422,941 -0.09(-3.83%)
Jan 22, 2024 2.380 2.410 2.260 2.350 852,543 -0.03(-1.26%)
Jan 19, 2024 2.470 2.470 2.370 2.380 594,665 -0.07(-2.86%)
Jan 18, 2024 2.450 2.450 2.340 2.450 525,609 +0.04(+1.66%)
Jan 17, 2024 2.380 2.420 2.350 2.410 498,334 +0.00(+0.00%)
Jan 16, 2024 2.500 2.520 2.380 2.410 741,790 -0.07(-2.82%)
Jan 12, 2024 2.540 2.580 2.360 2.480 861,929 +0.02(+0.81%)
Jan 11, 2024 2.650 2.650 2.400 2.460 1,902,539 -0.15(-5.75%)
Jan 10, 2024 2.490 2.630 2.480 2.610 1,118,205 +0.13(+5.24%)
Jan 09, 2024 2.450 2.500 2.420 2.480 505,006 +0.02(+0.81%)
Jan 08, 2024 2.350 2.490 2.350 2.460 699,183 +0.11(+4.68%)
Jan 05, 2024 2.330 2.430 2.305 2.350 558,848 +0.01(+0.43%)
Jan 04, 2024 2.290 2.405 2.250 2.340 558,965 +0.06(+2.63%)
Jan 03, 2024 2.310 2.340 2.260 2.280 832,346 -0.10(-4.20%)
Jan 02, 2024 2.510 2.520 2.350 2.380 578,246 -0.16(-6.30%)
Dec 29, 2023 2.560 2.580 2.470 2.540 536,515 -0.02(-0.78%)
Dec 28, 2023 2.580 2.610 2.520 2.560 600,943 -0.02(-0.78%)
Dec 27, 2023 2.600 2.610 2.540 2.580 409,181 +0.03(+1.18%)
Dec 26, 2023 2.560 2.590 2.505 2.550 588,752 +0.02(+0.79%)
Dec 22, 2023 2.520 2.540 2.470 2.530 746,368 +0.06(+2.43%)
Dec 21, 2023 2.420 2.488 2.410 2.470 788,193 +0.07(+2.92%)
Dec 20, 2023 2.430 2.510 2.390 2.400 1,400,963 -0.03(-1.23%)
Dec 19, 2023 2.350 2.440 2.345 2.430 1,606,525 +0.09(+3.85%)
Dec 18, 2023 2.340 2.350 2.265 2.340 727,022 +0.05(+2.18%)
Dec 15, 2023 2.290 2.345 2.260 2.290 690,989 +0.01(+0.44%)
Dec 14, 2023 2.390 2.420 2.230 2.280 1,484,291 -0.07(-2.98%)
Dec 13, 2023 2.340 2.390 2.270 2.350 850,138 +0.00(+0.00%)
Dec 12, 2023 2.370 2.390 2.290 2.350 1,242,193 -0.03(-1.26%)
Dec 11, 2023 2.390 2.400 2.320 2.380 1,163,111 +0.04(+1.71%)
Dec 08, 2023 2.310 2.380 2.200 2.340 1,059,741 +0.05(+2.18%)
Dec 07, 2023 2.130 2.310 2.130 2.290 1,164,135 +0.17(+8.02%)
Dec 06, 2023 2.110 2.265 2.100 2.120 1,093,912 -0.06(-2.75%)
Dec 05, 2023 2.230 2.270 2.155 2.180 833,038 -0.08(-3.54%)
Dec 04, 2023 2.280 2.369 2.210 2.260 1,305,263 -0.01(-0.44%)
Dec 01, 2023 2.040 2.320 2.005 2.270 3,493,236 +0.23(+11.27%)
Nov 30, 2023 2.000 2.040 1.970 2.040 1,187,365 +0.02(+0.99%)
Nov 29, 2023 1.950 2.020 1.915 2.020 1,346,524 +0.08(+4.12%)
Nov 28, 2023 1.930 1.950 1.910 1.940 364,584 +0.00(+0.00%)
Nov 27, 2023 2.000 2.000 1.930 1.940 429,176 -0.06(-3.00%)
Nov 24, 2023 1.980 2.010 1.930 2.000 640,853 +0.06(+3.09%)
Nov 22, 2023 1.870 1.940 1.860 1.940 627,966 +0.07(+3.74%)
Nov 21, 2023 1.900 1.900 1.830 1.870 806,808 -0.03(-1.58%)
Nov 20, 2023 1.860 1.920 1.840 1.900 909,848 +0.06(+3.26%)
Nov 17, 2023 1.770 1.870 1.760 1.840 755,661 +0.08(+4.55%)
Nov 16, 2023 1.770 1.810 1.740 1.760 705,460 +0.00(+0.00%)
Nov 15, 2023 1.680 1.800 1.680 1.760 1,073,516 +0.04(+2.33%)
Nov 14, 2023 1.580 1.750 1.580 1.720 3,296,674 +0.15(+9.55%)
Nov 13, 2023 1.540 1.580 1.500 1.570 951,254 +0.00(+0.00%)
Nov 10, 2023 1.430 1.600 1.420 1.570 1,423,267 +0.07(+4.67%)
Nov 09, 2023 1.610 1.610 1.410 1.500 1,843,858 -0.10(-6.25%)
Nov 08, 2023 1.610 1.640 1.560 1.600 631,847 +0.00(+0.00%)
Nov 07, 2023 1.550 1.690 1.530 1.600 3,123,181 +0.05(+3.23%)
Nov 06, 2023 1.600 1.630 1.540 1.550 1,168,219 -0.07(-4.32%)
Nov 03, 2023 1.760 1.760 1.600 1.620 1,468,241 -0.10(-5.81%)
Nov 02, 2023 1.940 1.990 1.710 1.720 2,871,731 -0.08(-4.44%)
Nov 01, 2023 1.760 1.810 1.760 1.800 836,879 +0.02(+1.12%)
Oct 31, 2023 1.750 1.810 1.745 1.780 683,639 +0.03(+1.71%)
Oct 30, 2023 1.770 1.820 1.740 1.750 431,175 -0.02(-1.13%)
Oct 27, 2023 1.700 1.815 1.660 1.770 930,365 +0.06(+3.51%)
Oct 26, 2023 2.010 2.010 1.675 1.710 2,818,640 -0.15(-8.06%)
Oct 25, 2023 1.930 1.931 1.820 1.860 1,063,436 -0.07(-3.63%)
Oct 24, 2023 1.970 1.970 1.920 1.930 801,745 +0.03(+1.58%)
Oct 23, 2023 1.930 1.942 1.880 1.900 452,923 -0.03(-1.55%)
Oct 20, 2023 1.930 1.960 1.885 1.930 478,662 -0.01(-0.52%)
Oct 19, 2023 2.030 2.030 1.940 1.940 538,121 -0.09(-4.43%)
Oct 18, 2023 2.060 2.090 2.010 2.030 353,598 -0.01(-0.49%)
Oct 17, 2023 2.000 2.090 1.990 2.040 748,878 +0.07(+3.55%)
Oct 16, 2023 2.010 2.010 1.925 1.970 543,874 +0.04(+2.07%)
Oct 13, 2023 1.900 1.970 1.870 1.930 305,750 +0.01(+0.52%)
Oct 12, 2023 2.030 2.030 1.900 1.920 535,174 -0.11(-5.42%)
Oct 11, 2023 2.000 2.060 2.000 2.030 543,817 +0.04(+2.01%)
Oct 10, 2023 1.980 2.030 1.970 1.990 574,208 -0.02(-1.00%)
Oct 09, 2023 1.980 2.015 1.930 2.010 601,548 +0.00(+0.00%)
Oct 06, 2023 2.020 2.040 1.950 2.010 813,795 -0.04(-1.95%)
Oct 05, 2023 2.060 2.098 2.030 2.050 531,056 -0.01(-0.49%)
Oct 04, 2023 2.020 2.100 2.020 2.060 1,115,752 +0.05(+2.49%)
Oct 03, 2023 1.950 2.070 1.950 2.010 1,071,423 +0.04(+2.03%)
Oct 02, 2023 1.930 2.000 1.930 1.970 615,126 +0.02(+1.03%)
Sep 29, 2023 1.910 1.975 1.910 1.950 1,093,335 +0.04(+2.09%)
Sep 28, 2023 1.930 1.960 1.900 1.910 539,445 -0.03(-1.55%)
Sep 27, 2023 1.920 2.010 1.910 1.940 1,111,354 +0.04(+2.11%)
Sep 26, 2023 1.940 1.970 1.870 1.900 438,521 -0.02(-1.04%)
Sep 25, 2023 1.980 1.949 1.910 1.920 967,019 -0.05(-2.54%)
Sep 22, 2023 2.040 2.090 1.940 1.970 1,255,427 -0.09(-4.37%)
Sep 21, 2023 2.070 2.130 2.040 2.060 793,591 +0.02(+0.98%)
Sep 20, 2023 2.050 2.130 2.000 2.040 1,326,286 +0.03(+1.49%)
Sep 19, 2023 1.900 2.100 1.900 2.010 7,550,874 +0.25(+14.20%)
Sep 18, 2023 1.790 1.820 1.760 1.760 911,557 +0.01(+0.57%)
Sep 15, 2023 1.700 1.760 1.670 1.750 1,811,709 +0.06(+3.55%)
Sep 14, 2023 1.720 1.736 1.660 1.690 404,664 +0.02(+1.20%)
Sep 13, 2023 1.760 1.770 1.670 1.670 536,608 -0.05(-2.91%)
Sep 12, 2023 1.580 1.740 1.580 1.720 1,022,863 +0.12(+7.50%)
Sep 11, 2023 1.600 1.620 1.590 1.600 251,366 +0.01(+0.63%)
Sep 08, 2023 1.600 1.630 1.570 1.590 107,639 -0.03(-1.85%)
Sep 07, 2023 1.600 1.630 1.570 1.620 153,379 +0.01(+0.62%)
Sep 06, 2023 1.600 1.630 1.590 1.610 256,496 -0.01(-0.62%)
Sep 05, 2023 1.640 1.660 1.580 1.620 367,103 -0.02(-1.22%)
Sep 01, 2023 1.640 1.680 1.620 1.640 248,647 +0.02(+1.23%)
Aug 31, 2023 1.560 1.640 1.540 1.620 288,420 +0.06(+3.85%)
Aug 30, 2023 1.560 1.590 1.540 1.560 157,886 +0.00(+0.00%)
Aug 29, 2023 1.560 1.580 1.540 1.560 192,577 +0.01(+0.65%)
Aug 28, 2023 1.570 1.575 1.550 1.550 163,594 -0.04(-2.52%)
Aug 25, 2023 1.581 1.595 1.510 1.590 364,794 +0.02(+1.27%)
Aug 24, 2023 1.600 1.630 1.560 1.570 140,748 -0.03(-1.88%)
Aug 23, 2023 1.560 1.630 1.540 1.600 194,868 +0.04(+2.56%)
Aug 22, 2023 1.570 1.580 1.525 1.560 246,794 +0.01(+0.65%)
Aug 21, 2023 1.590 1.600 1.550 1.550 227,360 -0.03(-1.90%)
Aug 18, 2023 1.550 1.620 1.540 1.580 148,828 +0.01(+0.64%)
Aug 17, 2023 1.620 1.640 1.550 1.570 137,383 -0.04(-2.48%)
Aug 16, 2023 1.610 1.660 1.530 1.610 511,637 +0.01(+0.63%)
Aug 15, 2023 1.610 1.640 1.590 1.600 324,383 -0.02(-1.23%)
Aug 14, 2023 1.670 1.710 1.620 1.620 427,871 -0.06(-3.57%)
Aug 11, 2023 1.680 1.710 1.643 1.680 321,467 -0.01(-0.59%)
Aug 10, 2023 1.670 1.690 1.610 1.690 264,920 +0.04(+2.42%)
Aug 09, 2023 1.700 1.700 1.640 1.650 125,817 -0.04(-2.37%)
Aug 08, 2023 1.680 1.700 1.620 1.690 136,750 +0.01(+0.60%)
Aug 07, 2023 1.680 1.730 1.670 1.680 337,504 -0.02(-1.18%)
Aug 04, 2023 1.670 1.740 1.666 1.700 315,285 +0.04(+2.41%)
Aug 03, 2023 1.660 1.680 1.620 1.660 438,233 -0.01(-0.60%)
Aug 02, 2023 1.710 1.735 1.650 1.670 329,904 -0.06(-3.47%)
Aug 01, 2023 1.700 1.730 1.650 1.730 320,968 +0.00(+0.00%)
Jul 31, 2023 1.750 1.750 1.660 1.730 458,926 -0.02(-1.14%)
Jul 28, 2023 1.700 1.810 1.590 1.750 2,294,765 +0.05(+2.94%)
Jul 27, 2023 1.590 1.810 1.480 1.700 6,107,130 +0.28(+19.72%)
Jul 26, 2023 1.270 1.430 1.270 1.420 342,344 +0.13(+10.08%)
Jul 25, 2023 1.310 1.310 1.210 1.290 426,624 +0.01(+0.78%)
Jul 24, 2023 1.310 1.320 1.250 1.280 282,932 -0.02(-1.54%)
Jul 21, 2023 1.300 1.350 1.270 1.300 223,092 -0.01(-0.76%)
Jul 20, 2023 1.350 1.360 1.280 1.310 311,466 -0.02(-1.50%)
Jul 19, 2023 1.400 1.400 1.312 1.330 311,560 -0.06(-4.32%)
Jul 18, 2023 1.410 1.440 1.360 1.390 281,640 -0.01(-0.71%)
Jul 17, 2023 1.370 1.440 1.370 1.400 453,329 +0.03(+2.19%)
Jul 14, 2023 1.370 1.390 1.330 1.370 364,727 +0.00(+0.00%)
Jul 13, 2023 1.380 1.400 1.350 1.370 276,205 -0.01(-0.72%)
Jul 12, 2023 1.350 1.400 1.350 1.380 315,982 +0.03(+2.22%)
Jul 11, 2023 1.380 1.390 1.320 1.350 284,023 -0.02(-1.46%)
Jul 10, 2023 1.290 1.380 1.280 1.370 472,965 +0.08(+6.20%)
Jul 07, 2023 1.210 1.305 1.160 1.290 467,031 +0.06(+4.88%)
Jul 06, 2023 1.270 1.290 1.190 1.230 551,872 -0.07(-5.38%)
Jul 05, 2023 1.290 1.310 1.250 1.300 431,885 +0.02(+1.56%)
Jul 03, 2023 1.280 1.310 1.280 1.280 362,667 +0.01(+0.79%)
Jun 30, 2023 1.280 1.300 1.250 1.270 274,690 -0.01(-0.78%)
Jun 29, 2023 1.290 1.320 1.270 1.280 337,630 -0.01(-0.78%)
Jun 28, 2023 1.250 1.300 1.240 1.290 667,277 +0.03(+2.38%)
Jun 27, 2023 1.260 1.290 1.170 1.260 1,063,847 +0.00(+0.00%)
Jun 26, 2023 1.240 1.290 1.230 1.260 348,651 +0.04(+3.28%)
Jun 23, 2023 1.240 1.310 1.210 1.220 1,124,074 -0.02(-1.61%)
Jun 22, 2023 1.200 1.260 1.200 1.240 342,941 +0.04(+3.33%)
Jun 21, 2023 1.210 1.240 1.170 1.200 208,400 -0.02(-1.64%)
Jun 20, 2023 1.240 1.260 1.170 1.220 523,266 -0.03(-2.40%)
Jun 16, 2023 1.230 1.260 1.205 1.250 483,455 +0.03(+2.46%)
Jun 15, 2023 1.200 1.250 1.200 1.220 496,077 +0.03(+2.52%)
Jun 14, 2023 1.220 1.269 1.180 1.190 598,655 -0.05(-4.03%)
Jun 13, 2023 1.300 1.300 1.175 1.240 1,070,121 -0.02(-1.59%)
Jun 12, 2023 1.250 1.285 1.220 1.260 967,102 +0.05(+4.13%)
Jun 09, 2023 1.150 1.230 1.130 1.210 1,743,600 +0.08(+7.08%)
Jun 08, 2023 1.050 1.150 1.045 1.130 1,276,268 +0.07(+6.60%)
Jun 07, 2023 1.090 1.090 1.025 1.060 916,429 -0.01(-0.93%)
Jun 06, 2023 1.080 1.090 1.000 1.070 955,863 -0.01(-0.93%)
Jun 05, 2023 1.030 1.080 1.020 1.080 585,051 +0.05(+4.85%)
Jun 02, 2023 1.090 1.090 1.020 1.030 734,125 -0.01(-0.96%)
Jun 01, 2023 1.140 1.150 1.020 1.040 892,805 -0.03(-2.80%)
May 31, 2023 1.080 1.100 1.000 1.070 1,055,375 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.070 508,150 -0.01(-0.93%)
May 26, 2023 1.070 1.090 1.010 1.080 519,359 +0.03(+2.86%)
May 25, 2023 1.080 1.080 1.000 1.050 454,784 -0.04(-3.67%)
May 24, 2023 1.070 1.110 1.063 1.090 464,323 +0.01(+0.93%)
May 23, 2023 1.080 1.100 1.040 1.080 831,518 +0.01(+0.93%)
May 22, 2023 1.000 1.080 0.9800 1.070 1,080,871 +0.03(+2.88%)
May 19, 2023 1.000 1.070 0.9700 1.040 940,860 +0.04(+4.03%)
May 18, 2023 0.8700 1.040 0.8600 0.9997 1,026,937 +0.10(+11.08%)
May 17, 2023 0.8800 0.9098 0.8600 0.9000 242,943 +0.01(+1.67%)
May 16, 2023 0.8900 0.8900 0.8381 0.8852 348,432 +0.02(+2.34%)
May 15, 2023 0.8300 0.9200 0.8111 0.8650 671,133 +0.03(+2.98%)
May 12, 2023 0.8500 0.8800 0.8200 0.8400 250,898 -0.02(-2.33%)
May 11, 2023 0.8280 0.8695 0.8000 0.8600 260,960 +0.03(+4.04%)
May 10, 2023 0.8400 0.8900 0.8200 0.8266 262,051 -0.02(-2.75%)
May 09, 2023 0.8600 0.8600 0.8202 0.8500 200,263 -0.03(-3.19%)
May 08, 2023 0.8320 0.8945 0.8100 0.8780 167,233 +0.04(+4.37%)
May 05, 2023 0.8400 0.8800 0.7400 0.8412 825,344 -0.00(-0.46%)
May 04, 2023 0.8480 0.9000 0.7575 0.8451 471,393 -0.00(-0.34%)
May 03, 2023 0.8800 0.9066 0.8250 0.8480 1,909,049 +0.05(+6.91%)
May 02, 2023 0.7600 0.8300 0.7600 0.7932 380,749 +0.01(+1.41%)
May 01, 2023 0.8000 0.8211 0.7660 0.7822 133,847 -0.02(-2.23%)
Apr 28, 2023 0.8000 0.8300 0.7555 0.8000 400,484 -0.01(-1.22%)
Apr 27, 2023 0.7900 0.8239 0.7888 0.8099 291,455 +0.01(+1.26%)
Apr 26, 2023 0.8000 0.8230 0.7700 0.7998 124,474 -0.00(-0.31%)
Apr 25, 2023 0.7900 0.8349 0.7837 0.8023 279,412 -0.01(-0.71%)
Apr 24, 2023 0.7900 0.8200 0.7880 0.8080 295,144 +0.01(+1.00%)
Apr 21, 2023 0.8100 0.8200 0.7610 0.8000 341,232 -0.01(-1.38%)
Apr 20, 2023 0.8000 0.8240 0.7923 0.8112 50,114 -0.01(-1.07%)
Apr 19, 2023 0.8100 0.8496 0.7945 0.8200 156,695 +0.02(+2.13%)
Apr 18, 2023 0.8000 0.8247 0.7680 0.8029 1,031,468 +0.01(+1.87%)
Apr 17, 2023 0.7990 0.8260 0.7480 0.7882 132,531 -0.01(-1.44%)
Apr 14, 2023 0.7629 0.8300 0.7629 0.7997 396,096 +0.02(+2.58%)
Apr 13, 2023 0.7200 0.7800 0.7200 0.7796 558,239 +0.06(+8.79%)
Apr 12, 2023 0.7100 0.7399 0.7000 0.7166 331,436 +0.00(+0.21%)
Apr 11, 2023 0.7208 0.7208 0.7018 0.7151 106,532 -0.00(-0.61%)
Apr 10, 2023 0.6900 0.7300 0.6900 0.7195 108,420 +0.01(+1.42%)
Apr 06, 2023 0.6900 0.7175 0.6900 0.7094 72,375 +0.02(+2.28%)
Apr 05, 2023 0.6820 0.7199 0.6820 0.6936 49,884 -0.01(-0.77%)
Apr 04, 2023 0.7056 0.7300 0.6920 0.6990 87,281 -0.01(-1.55%)
Apr 03, 2023 0.6800 0.7200 0.6800 0.7100 127,580 +0.01(+2.14%)
Mar 31, 2023 0.6900 0.7238 0.6650 0.6951 259,065 -0.01(-0.83%)
Mar 30, 2023 0.6862 0.7020 0.6625 0.7009 120,761 +0.02(+2.55%)
Mar 29, 2023 0.6839 0.7341 0.6760 0.6835 83,769 -0.02(-2.36%)
Mar 28, 2023 0.6800 0.7200 0.6841 0.7000 83,632 -0.01(-0.75%)
Mar 27, 2023 0.7000 0.7200 0.6601 0.7053 253,305 -0.01(-1.54%)
Mar 24, 2023 0.7300 0.7300 0.7051 0.7163 64,299 -0.00(-0.51%)
Mar 23, 2023 0.7200 0.7650 0.7100 0.7200 50,823 +0.00(+0.46%)
Mar 22, 2023 0.6957 0.7233 0.6850 0.7167 82,939 +0.03(+4.32%)
Mar 21, 2023 0.6377 0.7181 0.6251 0.6870 158,831 +0.06(+9.92%)
Mar 20, 2023 0.6500 0.6998 0.5800 0.6250 620,649 +0.00(+0.37%)
Mar 17, 2023 0.7300 0.7600 0.6227 0.6227 338,115 -0.09(-12.30%)
Mar 16, 2023 0.7300 0.7346 0.6900 0.7100 123,765 -0.01(-1.35%)
Mar 15, 2023 0.7100 0.7600 0.7083 0.7197 152,704 -0.02(-2.74%)
Mar 14, 2023 0.7500 0.8000 0.7250 0.7400 188,120 -0.01(-1.21%)
Mar 13, 2023 0.7543 0.7581 0.6900 0.7491 190,833 +0.03(+4.23%)
Mar 10, 2023 0.8132 0.8586 0.6703 0.7187 704,674 -0.12(-13.88%)
Mar 09, 2023 0.9000 0.9270 0.7900 0.8345 138,932 -0.04(-4.70%)
Mar 08, 2023 0.8800 0.9133 0.8466 0.8757 269,909 -0.05(-5.69%)
Mar 07, 2023 0.9200 0.9367 0.8650 0.9285 90,379 -0.01(-1.22%)
Mar 06, 2023 0.9150 0.9560 0.9150 0.9400 249,287 +0.04(+4.17%)
Mar 03, 2023 0.8700 0.9087 0.8550 0.9024 71,602 +0.02(+2.23%)
Mar 02, 2023 0.8700 0.9017 0.8464 0.8827 330,107 +0.01(+0.64%)
Mar 01, 2023 0.9200 0.9200 0.8630 0.8771 103,404 -0.03(-3.62%)
Feb 28, 2023 0.9000 0.9279 0.8803 0.9100 83,985 -0.01(-1.13%)
Feb 27, 2023 0.9500 0.9800 0.8539 0.9204 839,969 +0.01(+0.58%)
Feb 24, 2023 0.9400 0.9524 0.8840 0.9151 168,811 -0.01(-1.57%)
Feb 23, 2023 0.9046 0.9458 0.8673 0.9297 260,842 +0.03(+3.84%)
Feb 22, 2023 0.9100 0.9700 0.8632 0.8953 409,450 -0.06(-6.23%)
Feb 21, 2023 0.9400 0.9733 0.8900 0.9548 435,247 -0.01(-1.36%)
Feb 17, 2023 0.9600 0.9899 0.9344 0.9680 144,107 -0.02(-1.53%)
Feb 16, 2023 0.9700 0.9900 0.9573 0.9830 426,953 +0.01(+1.34%)
Feb 15, 2023 0.9699 1.000 0.9500 0.9700 219,951 +0.01(+0.54%)
Feb 14, 2023 0.9400 0.9666 0.9000 0.9648 1,353,875 +0.04(+4.30%)
Feb 13, 2023 0.9700 0.9767 0.8733 0.9250 262,259 -0.01(-1.19%)
Feb 10, 2023 0.9294 0.9700 0.8990 0.9361 715,156 +0.03(+2.88%)
Feb 09, 2023 0.8500 0.9200 0.7961 0.9099 1,346,236 +0.06(+7.05%)
Feb 08, 2023 0.8500 0.8800 0.8200 0.8500 511,946 +0.00(+0.00%)
Feb 07, 2023 0.8100 0.8500 0.8100 0.8500 187,154 +0.04(+4.53%)
Feb 06, 2023 0.8400 0.8500 0.7800 0.8132 241,167 -0.01(-0.83%)
Feb 03, 2023 0.8300 0.8340 0.7900 0.8200 201,168 -0.03(-3.39%)
Feb 02, 2023 0.8200 0.8577 0.8000 0.8488 289,904 +0.03(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.