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

Talkspace Inc (NQ: TALK )

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2021 3.680 3.870 3.580 3.840 847,695 +0.19(+5.21%)
Sep 30, 2021 3.780 3.780 3.540 3.650 2,125,776 -0.10(-2.67%)
Sep 29, 2021 3.930 3.950 3.730 3.750 1,319,213 -0.12(-3.10%)
Sep 28, 2021 4.240 4.240 3.820 3.870 2,724,478 -0.38(-8.94%)
Sep 27, 2021 4.280 4.360 4.220 4.250 1,183,601 -0.06(-1.39%)
Sep 24, 2021 4.370 4.440 4.260 4.310 572,006 -0.08(-1.82%)
Sep 23, 2021 4.370 4.555 4.261 4.390 801,915 +0.05(+1.15%)
Sep 22, 2021 4.390 4.460 4.240 4.340 1,353,073 -0.04(-0.91%)
Sep 21, 2021 4.680 4.740 4.350 4.380 933,886 -0.24(-5.19%)
Sep 20, 2021 4.540 4.862 4.460 4.620 1,622,394 -0.02(-0.43%)
Sep 17, 2021 4.540 4.775 4.420 4.640 6,221,795 +0.11(+2.43%)
Sep 16, 2021 4.750 4.840 4.460 4.530 1,407,350 -0.19(-4.03%)
Sep 15, 2021 4.690 4.870 4.620 4.720 1,238,312 +0.00(+0.00%)
Sep 14, 2021 4.920 4.920 4.660 4.720 1,170,872 -0.14(-2.88%)
Sep 13, 2021 5.020 5.060 4.700 4.860 1,537,316 -0.14(-2.80%)
Sep 10, 2021 5.180 5.193 4.960 5.000 1,187,732 -0.12(-2.34%)
Sep 09, 2021 5.250 5.400 5.110 5.120 879,096 -0.07(-1.35%)
Sep 08, 2021 5.940 5.990 5.145 5.190 1,254,165 -0.76(-12.77%)
Sep 07, 2021 5.700 5.990 5.620 5.950 1,200,595 +0.34(+6.06%)
Sep 03, 2021 5.590 5.610 5.405 5.610 434,332 +0.02(+0.36%)
Sep 02, 2021 5.380 5.710 5.350 5.590 666,876 +0.26(+4.88%)
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.