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

Talkspace Inc (NQ: TALK )

3.170 +0.040 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 0.8100 0.9500 0.8100 0.8800 1,953,879 -0.00(-0.45%)
Nov 29, 2022 0.7900 0.8951 0.7800 0.8840 2,879,427 +0.09(+11.90%)
Nov 28, 2022 0.7455 0.8724 0.7311 0.7900 12,179,578 +0.19(+31.67%)
Nov 25, 2022 0.6174 0.6505 0.5900 0.6000 63,300 -0.02(-3.23%)
Nov 23, 2022 0.6000 0.6500 0.5900 0.6200 419,195 +0.03(+5.16%)
Nov 22, 2022 0.6000 0.6500 0.5700 0.5896 930,876 -0.01(-1.98%)
Nov 21, 2022 0.6499 0.6500 0.6015 0.6015 285,003 -0.02(-3.33%)
Nov 18, 2022 0.6500 0.6766 0.6200 0.6222 211,857 -0.03(-4.59%)
Nov 17, 2022 0.6612 0.6970 0.6500 0.6521 196,512 -0.02(-2.89%)
Nov 16, 2022 0.7534 0.7699 0.6310 0.6715 607,009 -0.09(-11.35%)
Nov 15, 2022 0.7700 0.7900 0.7201 0.7575 348,030 -0.01(-1.16%)
Nov 14, 2022 0.8023 0.8200 0.7604 0.7664 152,985 -0.05(-6.39%)
Nov 11, 2022 0.7500 0.8444 0.6921 0.8187 1,153,150 +0.07(+9.73%)
Nov 10, 2022 0.7502 0.8000 0.7019 0.7461 291,904 -0.00(-0.19%)
Nov 09, 2022 0.8193 0.8193 0.6900 0.7475 492,292 -0.06(-7.26%)
Nov 08, 2022 0.7400 0.8236 0.7010 0.8060 1,141,468 +0.11(+15.70%)
Nov 07, 2022 0.6874 0.7353 0.6600 0.6966 568,723 +0.00(+0.32%)
Nov 04, 2022 0.6333 0.7100 0.6333 0.6944 432,946 +0.06(+9.68%)
Nov 03, 2022 0.6600 0.6880 0.5200 0.6331 663,524 -0.05(-6.76%)
Nov 02, 2022 0.7000 0.7082 0.6402 0.6790 748,682 -0.02(-2.46%)
Nov 01, 2022 0.7200 0.7302 0.6610 0.6961 299,855 -0.03(-3.99%)
Oct 31, 2022 0.7500 0.7798 0.6630 0.7250 468,506 -0.02(-2.72%)
Oct 28, 2022 0.7500 0.7908 0.7116 0.7453 200,225 -0.01(-1.93%)
Oct 27, 2022 0.7900 0.8011 0.7501 0.7600 142,537 -0.04(-5.01%)
Oct 26, 2022 0.8282 0.8331 0.7802 0.8001 123,784 -0.01(-1.22%)
Oct 25, 2022 0.8400 0.8800 0.7801 0.8100 468,079 -0.05(-5.78%)
Oct 24, 2022 0.8200 0.8653 0.8001 0.8597 137,823 +0.05(+5.55%)
Oct 21, 2022 0.7912 0.8299 0.7800 0.8145 179,593 +0.00(+0.61%)
Oct 20, 2022 0.8000 0.8400 0.7700 0.8096 146,331 -0.00(-0.18%)
Oct 19, 2022 0.8300 0.8780 0.7700 0.8111 608,933 -0.03(-3.78%)
Oct 18, 2022 0.8400 0.9073 0.8302 0.8430 324,224 +0.01(+1.14%)
Oct 17, 2022 0.8400 0.9284 0.8140 0.8335 278,150 -0.01(-1.09%)
Oct 14, 2022 0.8800 0.9283 0.8300 0.8427 456,481 -0.06(-6.58%)
Oct 13, 2022 0.8900 0.9329 0.8300 0.9021 549,029 +0.03(+3.82%)
Oct 12, 2022 0.8700 0.9233 0.8400 0.8689 281,765 -0.01(-1.07%)
Oct 11, 2022 0.8800 0.9303 0.8402 0.8783 596,274 -0.01(-1.41%)
Oct 10, 2022 0.9200 0.9695 0.8800 0.8909 206,930 -0.02(-2.00%)
Oct 07, 2022 0.9804 1.000 0.9000 0.9091 487,215 -0.09(-9.09%)
Oct 06, 2022 1.090 1.100 0.9841 1.000 590,680 -0.09(-8.26%)
Oct 05, 2022 0.9900 1.090 0.9791 1.090 958,706 +0.05(+4.81%)
Oct 04, 2022 1.020 1.080 1.020 1.040 715,457 +0.02(+1.96%)
Oct 03, 2022 1.030 1.090 0.9804 1.020 457,583 -0.01(-0.97%)
Sep 30, 2022 0.9500 1.040 0.9500 1.030 363,769 +0.08(+8.42%)
Sep 29, 2022 1.030 1.050 0.9110 0.9500 1,388,575 -0.07(-6.86%)
Sep 28, 2022 1.000 1.030 0.9723 1.020 878,041 +0.01(+0.99%)
Sep 27, 2022 1.000 1.040 1.000 1.010 530,642 +0.01(+1.00%)
Sep 26, 2022 1.010 1.050 0.9725 1.000 716,248 -0.02(-1.96%)
Sep 23, 2022 0.9900 1.059 0.9610 1.020 1,202,418 +0.00(+0.00%)
Sep 22, 2022 0.8400 1.060 0.8300 1.020 3,924,095 +0.19(+22.39%)
Sep 21, 2022 0.9000 0.9276 0.8202 0.8334 854,129 -0.05(-6.19%)
Sep 20, 2022 1.000 1.000 0.8801 0.8884 1,233,458 -0.09(-9.36%)
Sep 19, 2022 1.000 1.040 0.9611 0.9801 800,354 -0.04(-3.91%)
Sep 16, 2022 1.070 1.110 1.000 1.020 898,411 -0.06(-5.56%)
Sep 15, 2022 1.100 1.130 1.080 1.080 419,005 -0.02(-1.82%)
Sep 14, 2022 1.130 1.150 1.070 1.100 479,397 -0.04(-3.51%)
Sep 13, 2022 1.150 1.200 1.110 1.140 631,412 -0.05(-4.20%)
Sep 12, 2022 1.250 1.260 1.190 1.190 349,936 -0.07(-5.56%)
Sep 09, 2022 1.250 1.300 1.175 1.260 868,845 +0.00(+0.00%)
Sep 08, 2022 1.300 1.340 1.250 1.260 242,557 -0.04(-3.08%)
Sep 07, 2022 1.270 1.360 1.250 1.300 317,971 +0.02(+1.56%)
Sep 06, 2022 1.320 1.370 1.260 1.280 109,388 -0.04(-3.03%)
Sep 02, 2022 1.320 1.349 1.270 1.320 241,832 -0.01(-0.75%)
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.