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

Talkspace Inc (NQ: TALK )

2.660 -0.030 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2021 1.970 2.020 1.950 1.970 869,984 +0.00(+0.00%)
Dec 30, 2021 1.880 2.040 1.870 1.970 2,383,799 +0.06(+3.14%)
Dec 29, 2021 1.880 1.945 1.840 1.910 1,422,539 +0.01(+0.53%)
Dec 28, 2021 2.000 2.000 1.885 1.900 963,251 -0.09(-4.52%)
Dec 27, 2021 2.000 2.020 1.920 1.990 1,075,022 +0.01(+0.51%)
Dec 23, 2021 1.950 2.040 1.920 1.980 1,146,518 +0.03(+1.54%)
Dec 22, 2021 1.930 1.998 1.910 1.950 4,416,315 +0.01(+0.52%)
Dec 21, 2021 1.950 2.000 1.880 1.940 976,567 +0.07(+3.74%)
Dec 20, 2021 1.850 1.910 1.840 1.870 1,048,508 -0.01(-0.53%)
Dec 17, 2021 1.850 2.000 1.775 1.880 2,131,789 +0.04(+2.17%)
Dec 16, 2021 1.940 1.980 1.840 1.840 1,050,501 -0.08(-4.17%)
Dec 15, 2021 1.930 1.950 1.800 1.920 1,509,683 +0.01(+0.52%)
Dec 14, 2021 1.970 1.990 1.891 1.910 893,991 -0.07(-3.54%)
Dec 13, 2021 2.040 2.055 1.955 1.980 720,069 -0.05(-2.46%)
Dec 10, 2021 2.090 2.100 1.990 2.030 886,869 -0.04(-1.93%)
Dec 09, 2021 2.130 2.210 2.050 2.070 588,455 -0.09(-4.17%)
Dec 08, 2021 2.170 2.220 2.060 2.160 1,114,278 +0.02(+0.93%)
Dec 07, 2021 2.090 2.210 2.070 2.140 1,304,986 +0.05(+2.39%)
Dec 06, 2021 2.080 2.130 1.935 2.090 1,787,494 +0.06(+2.96%)
Dec 03, 2021 2.090 2.090 1.995 2.030 1,671,710 -0.06(-2.87%)
Dec 02, 2021 2.090 2.140 2.010 2.090 1,771,162 -0.04(-1.88%)
Dec 01, 2021 2.290 2.290 2.120 2.130 1,580,235 -0.16(-6.99%)
Nov 30, 2021 2.210 2.330 2.200 2.290 1,251,630 +0.06(+2.69%)
Nov 29, 2021 2.260 2.270 2.150 2.230 1,716,069 -0.04(-1.76%)
Nov 26, 2021 2.200 2.270 2.120 2.270 868,156 +0.07(+3.18%)
Nov 24, 2021 2.230 2.270 2.140 2.200 3,184,913 +0.03(+1.38%)
Nov 23, 2021 2.100 2.190 1.980 2.170 2,703,668 +0.09(+4.33%)
Nov 22, 2021 2.230 2.260 1.990 2.080 2,788,728 -0.16(-7.14%)
Nov 19, 2021 2.200 2.300 2.150 2.240 2,113,715 +0.04(+1.82%)
Nov 18, 2021 2.280 2.210 2.100 2.200 3,486,782 -0.09(-3.93%)
Nov 17, 2021 2.210 2.400 2.160 2.290 6,324,227 +0.13(+6.02%)
Nov 16, 2021 2.100 2.280 2.020 2.160 19,636,798 -1.23(-36.28%)
Nov 15, 2021 3.560 3.560 3.320 3.390 1,552,081 -0.11(-3.14%)
Nov 12, 2021 3.580 3.610 3.450 3.500 643,776 -0.08(-2.23%)
Nov 11, 2021 3.690 3.690 3.500 3.580 557,618 -0.08(-2.19%)
Nov 10, 2021 3.620 3.660 530,536 +0.05(+1.39%)
Nov 09, 2021 3.700 3.720 3.510 3.610 433,136 -0.09(-2.43%)
Nov 08, 2021 3.810 3.840 3.620 3.700 462,106 -0.05(-1.33%)
Nov 05, 2021 3.850 3.850 3.690 3.750 442,870 -0.07(-1.83%)
Nov 04, 2021 3.960 4.040 3.780 3.820 581,290 -0.13(-3.29%)
Nov 03, 2021 3.850 3.980 3.730 3.950 696,185 +0.13(+3.40%)
Nov 02, 2021 3.670 3.870 3.560 3.820 1,008,364 +0.14(+3.80%)
Nov 01, 2021 3.460 3.690 3.535 3.680 766,407 +0.24(+6.98%)
Oct 29, 2021 3.550 3.550 3.420 3.440 704,988 -0.11(-3.10%)
Oct 28, 2021 3.430 3.550 3.415 3.550 536,249 +0.13(+3.80%)
Oct 27, 2021 3.560 3.570 3.420 3.420 798,632 -0.13(-3.66%)
Oct 26, 2021 3.560 3.550 786,306 -0.03(-0.84%)
Oct 25, 2021 3.600 3.630 3.540 3.580 550,169 -0.04(-1.10%)
Oct 22, 2021 3.700 3.730 3.570 3.620 420,973 -0.08(-2.16%)
Oct 21, 2021 3.720 3.720 3.600 3.700 406,119 +0.00(+0.00%)
Oct 20, 2021 3.670 3.750 3.600 3.700 423,513 +0.05(+1.37%)
Oct 19, 2021 3.630 3.690 3.580 3.650 466,246 +0.07(+1.96%)
Oct 18, 2021 3.650 3.670 3.580 3.580 734,192 -0.07(-1.92%)
Oct 15, 2021 3.710 3.715 3.600 3.650 677,988 -0.04(-1.08%)
Oct 14, 2021 3.760 3.800 3.610 3.690 749,435 +0.00(+0.00%)
Oct 13, 2021 3.620 3.730 3.575 3.690 819,955 +0.06(+1.65%)
Oct 12, 2021 3.610 3.650 3.520 3.630 511,497 +0.03(+0.83%)
Oct 11, 2021 3.700 3.800 3.600 3.600 703,717 -0.08(-2.17%)
Oct 08, 2021 3.800 3.820 3.660 3.680 362,829 -0.11(-2.90%)
Oct 07, 2021 3.780 3.850 3.680 3.790 545,545 +0.05(+1.34%)
Oct 06, 2021 3.820 3.950 3.660 3.740 612,495 -0.13(-3.36%)
Oct 05, 2021 3.920 4.040 3.760 3.870 677,564 -0.06(-1.53%)
Oct 04, 2021 3.840 4.030 3.740 3.930 1,935,088 +0.09(+2.34%)
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.