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

Talkspace Inc (NQ: TALK )

2.810 -0.040 (-1.40%)
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 (%)
Jul 30, 2021 5.700 6.100 5.680 5.900 1,055,798 +0.06(+1.03%)
Jul 29, 2021 6.050 6.110 5.680 5.840 865,294 -0.21(-3.47%)
Jul 28, 2021 6.060 6.230 5.960 6.050 473,829 -0.02(-0.33%)
Jul 27, 2021 6.330 6.510 5.940 6.070 806,191 -0.29(-4.56%)
Jul 26, 2021 6.250 6.460 6.250 6.360 501,033 +0.06(+0.95%)
Jul 23, 2021 6.290 6.440 5.950 6.300 930,109 +0.10(+1.61%)
Jul 22, 2021 6.260 6.340 6.130 6.200 1,137,916 -0.02(-0.32%)
Jul 21, 2021 6.300 6.450 6.070 6.220 1,009,381 -0.04(-0.64%)
Jul 20, 2021 5.910 6.270 5.800 6.260 1,081,308 +0.51(+8.87%)
Jul 19, 2021 5.720 5.930 5.440 5.750 872,261 +0.05(+0.88%)
Jul 16, 2021 5.870 5.930 5.610 5.700 667,549 -0.11(-1.89%)
Jul 15, 2021 5.970 6.040 5.740 5.810 871,345 -0.22(-3.65%)
Jul 14, 2021 6.160 6.360 5.740 6.030 1,821,682 -0.10(-1.63%)
Jul 13, 2021 6.920 6.950 6.110 6.130 1,897,218 -0.82(-11.80%)
Jul 12, 2021 6.700 7.050 6.560 6.950 897,796 +0.26(+3.89%)
Jul 09, 2021 6.930 6.965 6.570 6.690 734,393 -0.26(-3.74%)
Jul 08, 2021 6.730 7.010 6.320 6.950 1,832,960 +0.29(+4.35%)
Jul 07, 2021 7.300 7.352 6.570 6.660 1,628,517 -0.61(-8.39%)
Jul 06, 2021 8.250 8.250 7.110 7.270 1,267,755 -0.58(-7.39%)
Jul 02, 2021 8.300 8.300 7.760 7.850 801,058 -0.33(-4.03%)
Jul 01, 2021 8.440 8.440 8.140 8.180 641,769 -0.13(-1.56%)
Jun 30, 2021 8.320 8.440 8.150 8.310 630,492 -0.01(-0.12%)
Jun 29, 2021 8.680 8.690 8.270 8.320 628,898 -0.24(-2.80%)
Jun 28, 2021 8.890 8.890 8.490 8.560 366,158 -0.30(-3.39%)
Jun 25, 2021 9.170 9.170 8.660 8.860 454,491 -0.14(-1.56%)
Jun 24, 2021 9.230 9.270 8.435 9.000 495,951 -0.19(-2.07%)
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.