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 (%)
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%)
Dec 01, 2022 0.8800 0.9213 0.8240 0.8627 4,370,333 -0.02(-1.97%)
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%)
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.