Skip to main content

Talkspace Inc (NQ: TALK )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 3.090 3.265 3.090 3.140 1,431,137 +0.07(+2.28%)
Apr 22, 2024 3.160 3.175 2.995 3.070 1,088,067 -0.07(-2.23%)
Apr 19, 2024 2.950 3.140 2.940 3.140 1,409,914 +0.17(+5.72%)
Apr 18, 2024 2.940 3.055 2.920 2.970 1,039,424 +0.03(+1.02%)
Apr 17, 2024 3.100 3.140 2.920 2.940 917,892 -0.09(-2.97%)
Apr 16, 2024 3.140 3.190 3.005 3.030 1,956,780 -0.17(-5.31%)
Apr 15, 2024 3.480 3.530 3.180 3.200 1,827,276 -0.28(-8.05%)
Apr 12, 2024 3.610 3.660 3.260 3.480 1,899,566 -0.16(-4.40%)
Apr 11, 2024 3.630 3.710 3.550 3.640 913,631 -0.02(-0.55%)
Apr 10, 2024 3.800 3.860 3.630 3.660 2,405,362 -0.12(-3.17%)
Apr 09, 2024 3.740 3.920 3.715 3.780 3,441,334 +0.05(+1.34%)
Apr 08, 2024 3.650 3.780 3.630 3.730 2,320,831 +0.08(+2.19%)
Apr 05, 2024 3.630 3.665 3.550 3.650 1,007,675 +0.02(+0.55%)
Apr 04, 2024 3.700 3.770 3.560 3.630 1,196,483 -0.01(-0.27%)
Apr 03, 2024 3.460 3.655 3.445 3.640 1,341,017 +0.18(+5.20%)
Apr 02, 2024 3.470 3.500 3.330 3.460 1,211,545 -0.08(-2.26%)
Apr 01, 2024 3.620 3.640 3.520 3.540 696,032 -0.03(-0.84%)
Mar 28, 2024 3.550 3.570 3.570 3.570 1,282,049 +0.00(+0.00%)
Mar 27, 2024 3.650 3.730 3.550 3.570 1,385,491 -0.03(-0.83%)
Mar 26, 2024 3.630 3.650 3.490 3.600 1,767,716 -0.03(-0.83%)
Mar 25, 2024 3.570 3.765 3.530 3.630 2,186,968 +0.06(+1.68%)
Mar 22, 2024 3.500 3.620 3.450 3.570 3,040,735 +0.09(+2.59%)
Mar 21, 2024 3.430 3.510 3.315 3.480 1,717,352 +0.06(+1.75%)
Mar 20, 2024 3.300 3.420 3.250 3.420 1,434,137 +0.13(+3.95%)
Mar 19, 2024 3.310 3.317 3.205 3.290 962,876 -0.01(-0.30%)
Mar 18, 2024 3.210 3.310 3.170 3.300 987,610 +0.09(+2.80%)
Mar 15, 2024 3.230 3.240 3.101 3.210 1,233,846 -0.02(-0.62%)
Mar 14, 2024 3.200 3.325 3.180 3.230 845,009 -0.01(-0.31%)
Mar 13, 2024 3.310 3.445 3.220 3.240 1,567,977 -0.04(-1.22%)
Mar 12, 2024 3.010 3.330 3.010 3.280 4,491,685 +0.36(+12.33%)
Mar 11, 2024 3.000 3.000 2.881 2.920 962,062 -0.08(-2.67%)
Mar 08, 2024 3.100 3.100 2.950 3.000 698,666 -0.08(-2.60%)
Mar 07, 2024 3.000 3.110 2.990 3.080 798,192 +0.10(+3.36%)
Mar 06, 2024 3.000 3.090 2.970 2.980 1,642,021 +0.03(+1.02%)
Mar 05, 2024 2.930 2.965 2.840 2.950 836,603 +0.03(+1.03%)
Mar 04, 2024 3.000 3.000 2.840 2.920 789,306 -0.07(-2.34%)
Mar 01, 2024 2.950 2.990 2.920 2.990 1,278,287 +0.05(+1.70%)
Feb 29, 2024 2.880 2.970 2.880 2.940 1,814,053 +0.06(+2.08%)
Feb 28, 2024 2.880 2.900 2.820 2.880 861,842 +0.00(+0.00%)
Feb 27, 2024 2.820 2.900 2.780 2.880 1,684,009 +0.02(+0.70%)
Feb 26, 2024 2.790 2.925 2.780 2.860 1,711,133 +0.10(+3.62%)
Feb 23, 2024 2.800 2.890 2.700 2.760 1,925,640 +0.00(+0.00%)
Feb 22, 2024 2.660 2.850 2.620 2.760 8,563,230 +0.42(+17.95%)
Feb 21, 2024 2.480 2.525 2.290 2.340 1,007,051 -0.13(-5.26%)
Feb 20, 2024 2.400 2.510 2.360 2.470 1,595,766 +0.04(+1.65%)
Feb 16, 2024 2.470 2.490 2.390 2.430 802,333 -0.02(-0.82%)
Feb 15, 2024 2.370 2.480 2.345 2.450 822,898 +0.09(+3.81%)
Feb 14, 2024 2.280 2.390 2.220 2.360 1,322,957 +0.14(+6.31%)
Feb 13, 2024 2.300 2.320 2.160 2.220 587,746 -0.15(-6.33%)
Feb 12, 2024 2.450 2.460 2.350 2.370 731,570 -0.08(-3.27%)
Feb 09, 2024 2.450 2.470 2.420 2.450 502,950 +0.00(+0.00%)
Feb 08, 2024 2.400 2.470 2.390 2.450 737,330 +0.05(+2.08%)
Feb 07, 2024 2.400 2.440 2.395 2.400 725,821 +0.00(+0.00%)
Feb 06, 2024 2.360 2.425 2.340 2.400 507,391 +0.02(+0.84%)
Feb 05, 2024 2.450 2.470 2.380 2.380 398,444 -0.07(-2.86%)
Feb 02, 2024 2.440 2.465 2.390 2.450 387,994 +0.01(+0.41%)
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.