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

Talkspace Inc (NQ: TALK )

3.160 +0.100 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 1.330 1.350 1.290 1.330 214,475 +0.01(+0.76%)
Aug 30, 2022 1.350 1.370 1.270 1.320 301,824 -0.03(-2.58%)
Aug 29, 2022 1.390 1.430 1.340 1.355 194,673 -0.06(-4.58%)
Aug 26, 2022 1.430 1.450 1.350 1.420 501,999 -0.02(-1.39%)
Aug 25, 2022 1.510 1.525 1.400 1.440 422,827 -0.07(-4.64%)
Aug 24, 2022 1.550 1.630 1.480 1.510 547,501 -0.06(-3.82%)
Aug 23, 2022 1.450 1.580 1.450 1.570 310,768 +0.11(+7.53%)
Aug 22, 2022 1.400 1.510 1.400 1.460 294,006 +0.04(+2.82%)
Aug 19, 2022 1.540 1.560 1.410 1.420 306,416 -0.15(-9.55%)
Aug 18, 2022 1.550 1.585 1.540 1.570 353,079 +0.00(+0.00%)
Aug 17, 2022 1.580 1.600 1.500 1.570 983,325 -0.04(-2.48%)
Aug 16, 2022 1.610 1.620 1.530 1.610 313,875 +0.00(+0.00%)
Aug 15, 2022 1.620 1.640 1.590 1.610 91,536 -0.03(-1.83%)
Aug 12, 2022 1.580 1.640 1.560 1.640 401,530 +0.06(+3.80%)
Aug 11, 2022 1.540 1.660 1.535 1.580 548,800 +0.05(+3.27%)
Aug 10, 2022 1.600 1.630 1.520 1.530 534,955 -0.06(-3.77%)
Aug 09, 2022 1.710 1.820 1.550 1.590 1,009,700 -0.16(-9.14%)
Aug 08, 2022 1.920 1.920 1.740 1.750 859,280 -0.17(-8.85%)
Aug 05, 2022 1.870 1.940 1.850 1.920 865,525 +0.01(+0.52%)
Aug 04, 2022 1.920 1.939 1.790 1.910 598,250 +0.00(+0.00%)
Aug 03, 2022 1.870 1.920 1.790 1.910 593,236 +0.03(+1.60%)
Aug 02, 2022 1.860 1.880 1.770 1.880 439,576 +0.04(+2.17%)
Aug 01, 2022 1.910 1.910 1.790 1.840 462,218 -0.03(-1.60%)
Jul 29, 2022 1.890 1.920 1.825 1.870 897,204 -0.05(-2.60%)
Jul 28, 2022 1.690 1.920 1.630 1.920 1,713,661 +0.22(+12.94%)
Jul 27, 2022 1.700 1.770 1.680 1.700 248,592 +0.00(+0.00%)
Jul 26, 2022 1.670 1.730 1.630 1.700 259,885 +0.02(+1.19%)
Jul 25, 2022 1.670 1.730 1.600 1.680 388,618 +0.00(+0.00%)
Jul 22, 2022 1.700 1.740 1.660 1.680 318,124 -0.03(-1.75%)
Jul 21, 2022 1.690 1.800 1.660 1.710 638,643 +0.02(+1.18%)
Jul 20, 2022 1.680 1.750 1.620 1.690 492,909 +0.01(+0.60%)
Jul 19, 2022 1.540 1.680 1.540 1.680 715,970 +0.13(+8.39%)
Jul 18, 2022 1.680 1.680 1.520 1.550 496,307 -0.09(-5.49%)
Jul 15, 2022 1.630 1.660 1.580 1.640 429,769 +0.04(+2.50%)
Jul 14, 2022 1.630 1.630 1.550 1.600 362,971 -0.02(-1.23%)
Jul 13, 2022 1.640 1.705 1.600 1.620 305,387 -0.06(-3.57%)
Jul 12, 2022 1.700 1.730 1.630 1.680 268,078 -0.03(-1.75%)
Jul 11, 2022 1.760 1.800 1.680 1.710 561,826 -0.08(-4.47%)
Jul 08, 2022 1.740 1.810 1.710 1.790 357,573 +0.02(+1.13%)
Jul 07, 2022 1.680 1.825 1.680 1.770 849,990 +0.08(+5.04%)
Jul 06, 2022 1.710 1.730 1.680 1.685 241,920 -0.04(-2.60%)
Jul 05, 2022 1.740 1.770 1.680 1.730 506,893 -0.01(-0.57%)
Jul 01, 2022 1.710 1.750 1.655 1.740 374,423 +0.04(+2.35%)
Jun 30, 2022 1.700 1.740 1.600 1.700 442,152 -0.02(-1.16%)
Jun 29, 2022 1.740 1.780 1.690 1.720 400,493 -0.02(-1.15%)
Jun 28, 2022 1.830 1.830 1.715 1.740 521,959 -0.04(-2.25%)
Jun 27, 2022 1.900 1.910 1.760 1.780 887,194 -0.11(-5.82%)
Jun 24, 2022 1.760 1.890 1.720 1.890 1,392,797 +0.16(+9.25%)
Jun 23, 2022 1.650 1.740 1.640 1.730 657,022 +0.08(+4.85%)
Jun 22, 2022 1.580 1.730 1.580 1.650 999,727 +0.07(+4.43%)
Jun 21, 2022 1.640 1.710 1.580 1.580 543,625 +0.00(+0.00%)
Jun 17, 2022 1.560 1.690 1.560 1.580 827,334 +0.02(+1.28%)
Jun 16, 2022 1.570 1.620 1.520 1.560 292,930 -0.04(-2.50%)
Jun 15, 2022 1.650 1.680 1.600 1.600 344,592 -0.04(-2.44%)
Jun 14, 2022 1.670 1.670 1.605 1.640 251,904 -0.01(-0.61%)
Jun 13, 2022 1.580 1.770 1.500 1.650 2,903,180 -0.07(-4.07%)
Jun 10, 2022 1.620 1.720 1.570 1.720 318,098 +0.05(+2.99%)
Jun 09, 2022 1.690 1.710 1.620 1.670 244,800 -0.02(-1.18%)
Jun 08, 2022 1.740 1.740 1.670 1.690 455,989 -0.07(-3.98%)
Jun 07, 2022 1.570 1.760 1.540 1.760 599,529 +0.16(+10.00%)
Jun 06, 2022 1.650 1.660 1.540 1.600 703,108 -0.05(-3.03%)
Jun 03, 2022 1.650 1.700 1.530 1.650 1,938,537 -0.11(-6.25%)
Jun 02, 2022 1.310 1.800 1.310 1.760 7,423,051 +0.45(+34.35%)
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.