Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (NQ: TALK )

3.140 +0.060 (+1.95%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.390 1.410 1.380 1.410 812,782 +0.00(+0.00%)
May 27, 2022 1.300 1.410 1.260 1.410 1,543,385 +0.08(+6.02%)
May 26, 2022 1.060 1.570 1.050 1.330 10,844,131 +0.27(+25.47%)
May 25, 2022 1.110 1.110 1.030 1.060 720,914 -0.05(-4.50%)
May 24, 2022 1.140 1.140 1.090 1.110 157,231 -0.04(-3.48%)
May 23, 2022 1.170 1.170 1.140 1.150 89,300 +0.00(+0.00%)
May 20, 2022 1.160 1.160 1.110 1.150 141,064 +0.01(+0.88%)
May 19, 2022 1.180 1.180 1.130 1.140 201,666 -0.02(-1.72%)
May 18, 2022 1.190 1.210 1.130 1.160 408,465 -0.03(-2.52%)
May 17, 2022 1.170 1.210 1.170 1.190 298,291 +0.01(+0.85%)
May 16, 2022 1.190 1.235 1.160 1.180 346,659 -0.04(-3.28%)
May 13, 2022 1.190 1.250 1.185 1.220 811,330 +0.07(+6.09%)
May 12, 2022 1.100 1.190 1.080 1.150 231,884 +0.04(+3.60%)
May 11, 2022 1.220 1.250 1.095 1.110 962,795 -0.12(-9.76%)
May 10, 2022 1.230 1.260 1.160 1.230 163,952 +0.01(+0.82%)
May 09, 2022 1.260 1.280 1.160 1.220 433,824 -0.08(-6.15%)
May 06, 2022 1.310 1.330 1.200 1.300 408,599 +0.00(+0.00%)
May 05, 2022 1.350 1.350 1.230 1.300 412,194 -0.04(-2.99%)
May 04, 2022 1.390 1.470 1.310 1.340 514,244 -0.03(-2.19%)
May 03, 2022 1.370 1.410 1.350 1.370 270,195 -0.03(-2.14%)
May 02, 2022 1.320 1.410 1.310 1.400 291,286 +0.06(+4.48%)
Apr 29, 2022 1.390 1.420 1.340 1.340 319,613 -0.07(-4.96%)
Apr 28, 2022 1.370 1.420 1.280 1.410 638,985 +0.01(+0.71%)
Apr 27, 2022 1.350 1.445 1.340 1.400 342,745 +0.05(+3.70%)
Apr 26, 2022 1.480 1.480 1.350 1.350 599,936 -0.08(-5.59%)
Apr 25, 2022 1.440 1.490 1.430 1.430 199,021 -0.03(-2.05%)
Apr 22, 2022 1.550 1.570 1.460 1.460 434,447 -0.11(-7.01%)
Apr 21, 2022 1.640 1.660 1.560 1.570 490,260 -0.08(-4.85%)
Apr 20, 2022 1.650 1.680 1.620 1.650 365,404 -0.02(-1.20%)
Apr 19, 2022 1.650 1.730 1.640 1.670 365,805 +0.00(+0.00%)
Apr 18, 2022 1.710 1.730 1.640 1.670 872,810 -0.07(-4.02%)
Apr 14, 2022 1.730 1.740 1.698 1.740 223,566 +0.01(+0.58%)
Apr 13, 2022 1.700 1.780 1.670 1.730 374,008 +0.03(+1.76%)
Apr 12, 2022 1.690 1.750 1.645 1.700 328,373 +0.02(+1.19%)
Apr 11, 2022 1.660 1.705 1.610 1.680 262,252 +0.04(+2.44%)
Apr 08, 2022 1.680 1.690 1.600 1.640 378,079 -0.06(-3.53%)
Apr 07, 2022 1.700 1.710 1.660 1.700 282,326 -0.02(-1.16%)
Apr 06, 2022 1.730 1.745 1.660 1.720 371,820 -0.04(-2.27%)
Apr 05, 2022 1.850 1.850 1.710 1.760 225,407 -0.06(-3.30%)
Apr 04, 2022 1.800 1.860 1.765 1.820 383,399 +0.03(+1.68%)
Apr 01, 2022 1.750 1.820 1.700 1.790 211,981 +0.05(+2.87%)
Mar 31, 2022 1.740 1.760 1.650 1.740 350,048 +0.00(+0.00%)
Mar 30, 2022 1.770 1.800 1.715 1.740 524,314 -0.05(-2.79%)
Mar 29, 2022 1.740 1.835 1.730 1.790 1,153,933 +0.07(+4.07%)
Mar 28, 2022 1.650 1.740 1.640 1.720 489,788 +0.08(+4.88%)
Mar 25, 2022 1.710 1.720 1.620 1.640 509,601 -0.07(-4.09%)
Mar 24, 2022 1.620 1.740 1.590 1.710 785,782 +0.09(+5.56%)
Mar 23, 2022 1.540 1.680 1.530 1.620 1,963,854 +0.09(+5.88%)
Mar 22, 2022 1.410 1.540 1.380 1.530 1,499,559 +0.17(+12.50%)
Mar 21, 2022 1.350 1.400 1.330 1.360 1,191,640 -0.02(-1.45%)
Mar 18, 2022 1.350 1.450 1.330 1.380 3,803,827 +0.03(+2.22%)
Mar 17, 2022 1.330 1.390 1.320 1.350 2,150,506 +0.00(+0.00%)
Mar 16, 2022 1.390 1.420 1.350 1.350 1,184,643 -0.05(-3.57%)
Mar 15, 2022 1.310 1.425 1.305 1.400 262,819 +0.07(+5.26%)
Mar 14, 2022 1.460 1.460 1.295 1.330 1,045,988 -0.15(-10.14%)
Mar 11, 2022 1.540 1.540 1.480 1.480 378,119 -0.06(-3.90%)
Mar 10, 2022 1.550 1.590 1.530 1.540 369,452 -0.05(-3.14%)
Mar 09, 2022 1.520 1.610 1.520 1.590 475,251 +0.06(+3.92%)
Mar 08, 2022 1.450 1.580 1.422 1.530 851,288 +0.06(+4.08%)
Mar 07, 2022 1.460 1.520 1.430 1.470 734,960 +0.04(+2.80%)
Mar 04, 2022 1.460 1.460 1.400 1.430 380,005 -0.01(-0.69%)
Mar 03, 2022 1.500 1.510 1.430 1.440 430,182 -0.06(-4.00%)
Mar 02, 2022 1.570 1.595 1.480 1.500 1,569,836 -0.11(-6.83%)
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.