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

Talkspace Inc (NQ: TALK )

3.140 +0.170 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 01, 2023 0.8073 0.8349 0.7783 0.8195 297,767 +0.00(+0.27%)
Jan 31, 2023 0.8200 0.8429 0.7700 0.8173 131,421 -0.00(-0.33%)
Jan 30, 2023 0.8400 0.8466 0.8150 0.8200 445,813 -0.02(-2.15%)
Jan 27, 2023 0.8011 0.8447 0.8011 0.8380 194,273 +0.03(+3.09%)
Jan 26, 2023 0.7939 0.8277 0.7700 0.8129 203,846 +0.02(+2.39%)
Jan 25, 2023 0.7300 0.7939 0.7000 0.7939 349,121 +0.04(+5.81%)
Jan 24, 2023 0.7499 0.8000 0.7128 0.7503 164,873 +0.02(+2.77%)
Jan 23, 2023 0.7289 0.7638 0.7002 0.7301 177,194 -0.01(-1.07%)
Jan 20, 2023 0.7300 0.7493 0.7003 0.7380 127,679 +0.00(+0.15%)
Jan 19, 2023 0.7300 0.7949 0.7126 0.7369 170,175 -0.01(-0.78%)
Jan 18, 2023 0.7252 0.8091 0.7111 0.7427 489,741 -0.02(-2.92%)
Jan 17, 2023 0.7600 0.7700 0.7000 0.7650 309,509 +0.01(+1.97%)
Jan 13, 2023 0.7000 0.7680 0.6250 0.7502 515,638 +0.01(+1.41%)
Jan 12, 2023 0.6854 0.7577 0.6800 0.7398 411,478 +0.05(+7.94%)
Jan 11, 2023 0.7343 0.7470 0.6400 0.6854 442,831 -0.03(-4.82%)
Jan 10, 2023 0.6763 0.7359 0.6500 0.7201 385,882 +0.08(+12.62%)
Jan 09, 2023 0.6615 0.6960 0.6250 0.6394 183,332 -0.02(-3.12%)
Jan 06, 2023 0.6700 0.6700 0.5900 0.6600 525,404 +0.08(+13.01%)
Jan 05, 2023 0.6000 0.6499 0.5840 0.5840 246,638 -0.02(-2.67%)
Jan 04, 2023 0.6000 0.6258 0.5700 0.6000 235,690 +0.00(+0.00%)
Jan 03, 2023 0.6163 0.6396 0.5584 0.6000 310,386 -0.01(-1.69%)
Dec 30, 2022 0.6010 0.6300 0.5750 0.6103 688,498 +0.01(+1.55%)
Dec 29, 2022 0.5800 0.6515 0.5650 0.6010 805,571 +0.01(+2.47%)
Dec 28, 2022 0.6368 0.6369 0.5300 0.5865 1,341,841 -0.03(-5.40%)
Dec 27, 2022 0.6760 0.6760 0.5923 0.6200 610,328 -0.05(-7.14%)
Dec 23, 2022 0.6790 0.7000 0.6300 0.6677 329,616 -0.02(-2.68%)
Dec 22, 2022 0.7460 0.7460 0.6781 0.6861 294,760 -0.05(-6.87%)
Dec 21, 2022 0.7000 0.7669 0.7000 0.7367 403,561 +0.02(+2.33%)
Dec 20, 2022 0.7300 0.7800 0.6901 0.7199 316,221 -0.03(-4.13%)
Dec 19, 2022 0.8800 0.8900 0.7392 0.7509 274,819 -0.10(-12.19%)
Dec 16, 2022 0.7750 0.8874 0.7750 0.8551 1,040,674 +0.08(+11.02%)
Dec 15, 2022 0.6900 0.8024 0.6900 0.7702 563,731 +0.06(+8.89%)
Dec 14, 2022 0.7300 0.7771 0.7020 0.7073 342,456 -0.05(-6.65%)
Dec 13, 2022 0.7621 0.7930 0.7152 0.7577 360,433 +0.04(+5.96%)
Dec 12, 2022 0.7200 0.7716 0.7000 0.7151 348,039 -0.01(-0.69%)
Dec 09, 2022 0.7106 0.7615 0.7000 0.7201 238,458 -0.01(-1.13%)
Dec 08, 2022 0.6790 0.7771 0.6601 0.7283 586,156 +0.03(+4.04%)
Dec 07, 2022 0.7800 0.7988 0.6900 0.7000 551,524 -0.08(-10.71%)
Dec 06, 2022 0.8275 0.8630 0.7675 0.7840 451,719 -0.05(-6.37%)
Dec 05, 2022 0.8500 0.8800 0.8096 0.8373 418,028 -0.01(-1.49%)
Dec 02, 2022 0.8300 0.8800 0.8200 0.8500 454,889 -0.01(-1.47%)
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.