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

Talkspace Inc (NQ: TALK )

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 1.280 1.300 1.250 1.270 274,690 -0.01(-0.78%)
Jun 29, 2023 1.290 1.320 1.270 1.280 337,630 -0.01(-0.78%)
Jun 28, 2023 1.250 1.300 1.240 1.290 667,277 +0.03(+2.38%)
Jun 27, 2023 1.260 1.290 1.170 1.260 1,063,847 +0.00(+0.00%)
Jun 26, 2023 1.240 1.290 1.230 1.260 348,651 +0.04(+3.28%)
Jun 23, 2023 1.240 1.310 1.210 1.220 1,124,074 -0.02(-1.61%)
Jun 22, 2023 1.200 1.260 1.200 1.240 342,941 +0.04(+3.33%)
Jun 21, 2023 1.210 1.240 1.170 1.200 208,400 -0.02(-1.64%)
Jun 20, 2023 1.240 1.260 1.170 1.220 523,266 -0.03(-2.40%)
Jun 16, 2023 1.230 1.260 1.205 1.250 483,455 +0.03(+2.46%)
Jun 15, 2023 1.200 1.250 1.200 1.220 496,077 +0.03(+2.52%)
Jun 14, 2023 1.220 1.269 1.180 1.190 598,655 -0.05(-4.03%)
Jun 13, 2023 1.300 1.300 1.175 1.240 1,070,121 -0.02(-1.59%)
Jun 12, 2023 1.250 1.285 1.220 1.260 967,102 +0.05(+4.13%)
Jun 09, 2023 1.150 1.230 1.130 1.210 1,743,600 +0.08(+7.08%)
Jun 08, 2023 1.050 1.150 1.045 1.130 1,276,268 +0.07(+6.60%)
Jun 07, 2023 1.090 1.090 1.025 1.060 916,429 -0.01(-0.93%)
Jun 06, 2023 1.080 1.090 1.000 1.070 955,863 -0.01(-0.93%)
Jun 05, 2023 1.030 1.080 1.020 1.080 585,051 +0.05(+4.85%)
Jun 02, 2023 1.090 1.090 1.020 1.030 734,125 -0.01(-0.96%)
Jun 01, 2023 1.140 1.150 1.020 1.040 892,805 -0.03(-2.80%)
May 31, 2023 1.080 1.100 1.000 1.070 1,055,375 +0.00(+0.00%)
May 30, 2023 1.100 1.100 1.010 1.070 508,150 -0.01(-0.93%)
May 26, 2023 1.070 1.090 1.010 1.080 519,359 +0.03(+2.86%)
May 25, 2023 1.080 1.080 1.000 1.050 454,784 -0.04(-3.67%)
May 24, 2023 1.070 1.110 1.063 1.090 464,323 +0.01(+0.93%)
May 23, 2023 1.080 1.100 1.040 1.080 831,518 +0.01(+0.93%)
May 22, 2023 1.000 1.080 0.9800 1.070 1,080,871 +0.03(+2.88%)
May 19, 2023 1.000 1.070 0.9700 1.040 940,860 +0.04(+4.03%)
May 18, 2023 0.8700 1.040 0.8600 0.9997 1,026,937 +0.10(+11.08%)
May 17, 2023 0.8800 0.9098 0.8600 0.9000 242,943 +0.01(+1.67%)
May 16, 2023 0.8900 0.8900 0.8381 0.8852 348,432 +0.02(+2.34%)
May 15, 2023 0.8300 0.9200 0.8111 0.8650 671,133 +0.03(+2.98%)
May 12, 2023 0.8500 0.8800 0.8200 0.8400 250,898 -0.02(-2.33%)
May 11, 2023 0.8280 0.8695 0.8000 0.8600 260,960 +0.03(+4.04%)
May 10, 2023 0.8400 0.8900 0.8200 0.8266 262,051 -0.02(-2.75%)
May 09, 2023 0.8600 0.8600 0.8202 0.8500 200,263 -0.03(-3.19%)
May 08, 2023 0.8320 0.8945 0.8100 0.8780 167,233 +0.04(+4.37%)
May 05, 2023 0.8400 0.8800 0.7400 0.8412 825,344 -0.00(-0.46%)
May 04, 2023 0.8480 0.9000 0.7575 0.8451 471,393 -0.00(-0.34%)
May 03, 2023 0.8800 0.9066 0.8250 0.8480 1,909,049 +0.05(+6.91%)
May 02, 2023 0.7600 0.8300 0.7600 0.7932 380,749 +0.01(+1.41%)
May 01, 2023 0.8000 0.8211 0.7660 0.7822 133,847 -0.02(-2.23%)
Apr 28, 2023 0.8000 0.8300 0.7555 0.8000 400,484 -0.01(-1.22%)
Apr 27, 2023 0.7900 0.8239 0.7888 0.8099 291,455 +0.01(+1.26%)
Apr 26, 2023 0.8000 0.8230 0.7700 0.7998 124,474 -0.00(-0.31%)
Apr 25, 2023 0.7900 0.8349 0.7837 0.8023 279,412 -0.01(-0.71%)
Apr 24, 2023 0.7900 0.8200 0.7880 0.8080 295,144 +0.01(+1.00%)
Apr 21, 2023 0.8100 0.8200 0.7610 0.8000 341,232 -0.01(-1.38%)
Apr 20, 2023 0.8000 0.8240 0.7923 0.8112 50,114 -0.01(-1.07%)
Apr 19, 2023 0.8100 0.8496 0.7945 0.8200 156,695 +0.02(+2.13%)
Apr 18, 2023 0.8000 0.8247 0.7680 0.8029 1,031,468 +0.01(+1.87%)
Apr 17, 2023 0.7990 0.8260 0.7480 0.7882 132,531 -0.01(-1.44%)
Apr 14, 2023 0.7629 0.8300 0.7629 0.7997 396,096 +0.02(+2.58%)
Apr 13, 2023 0.7200 0.7800 0.7200 0.7796 558,239 +0.06(+8.79%)
Apr 12, 2023 0.7100 0.7399 0.7000 0.7166 331,436 +0.00(+0.21%)
Apr 11, 2023 0.7208 0.7208 0.7018 0.7151 106,532 -0.00(-0.61%)
Apr 10, 2023 0.6900 0.7300 0.6900 0.7195 108,420 +0.01(+1.42%)
Apr 06, 2023 0.6900 0.7175 0.6900 0.7094 72,375 +0.02(+2.28%)
Apr 05, 2023 0.6820 0.7199 0.6820 0.6936 49,884 -0.01(-0.77%)
Apr 04, 2023 0.7056 0.7300 0.6920 0.6990 87,281 -0.01(-1.55%)
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.