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

Talkspace Inc (NQ: TALK )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2022 1.400 1.400 1.250 1.310 396,709 -0.10(-7.09%)
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%)
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.