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

Talkspace Inc (NQ: TALK )

3.170 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.170 3.260 3.070 3.170 3,770,650 -0.01(-0.31%)
Oct 29, 2024 2.700 3.350 2.620 3.180 10,433,961 +0.49(+18.22%)
Oct 28, 2024 2.800 2.890 2.690 2.690 2,622,728 -0.09(-3.24%)
Oct 25, 2024 2.780 2.865 2.759 2.780 1,659,803 +0.05(+1.83%)
Oct 24, 2024 2.770 2.810 2.720 2.730 1,133,848 -0.02(-0.73%)
Oct 23, 2024 2.820 2.890 2.695 2.750 2,422,116 -0.11(-3.85%)
Oct 22, 2024 2.800 2.950 2.760 2.860 2,648,920 +0.05(+1.78%)
Oct 21, 2024 2.820 2.900 2.780 2.810 2,025,433 +0.04(+1.44%)
Oct 18, 2024 2.770 2.800 2.740 2.770 1,108,372 +0.03(+1.09%)
Oct 17, 2024 2.810 2.849 2.740 2.740 2,473,851 -0.09(-3.18%)
Oct 16, 2024 2.700 2.860 2.625 2.830 3,111,770 +0.18(+6.79%)
Oct 15, 2024 2.550 2.700 2.550 2.650 2,352,438 +0.09(+3.52%)
Oct 14, 2024 2.500 2.720 2.500 2.560 2,850,469 +0.11(+4.49%)
Oct 11, 2024 2.330 2.505 2.330 2.450 2,672,309 +0.13(+5.60%)
Oct 10, 2024 2.330 2.360 2.275 2.320 1,679,406 -0.05(-2.11%)
Oct 09, 2024 2.270 2.395 2.270 2.370 1,537,324 +0.12(+5.33%)
Oct 08, 2024 2.380 2.400 2.250 2.250 1,381,483 -0.10(-4.26%)
Oct 07, 2024 2.470 2.500 2.330 2.350 2,014,849 -0.12(-4.86%)
Oct 04, 2024 2.420 2.565 2.390 2.470 3,272,910 +0.09(+3.78%)
Oct 03, 2024 2.310 2.390 2.280 2.380 1,640,905 +0.03(+1.28%)
Oct 02, 2024 2.100 2.380 2.095 2.350 3,949,653 +0.24(+11.37%)
Oct 01, 2024 2.090 2.170 2.085 2.110 2,008,585 +0.02(+0.96%)
Sep 30, 2024 2.020 2.110 1.990 2.090 3,140,328 +0.06(+2.96%)
Sep 27, 2024 2.000 2.059 1.990 2.030 1,359,562 +0.04(+2.01%)
Sep 26, 2024 2.110 2.110 1.980 1.990 2,540,950 -0.07(-3.40%)
Sep 25, 2024 2.090 2.160 2.050 2.060 1,640,379 -0.02(-0.96%)
Sep 24, 2024 2.030 2.090 1.875 2.080 3,657,437 +0.05(+2.46%)
Sep 23, 2024 2.200 2.200 2.020 2.030 2,260,774 -0.16(-7.31%)
Sep 20, 2024 2.180 2.280 2.150 2.190 3,978,263 +0.09(+4.29%)
Sep 19, 2024 2.140 2.205 2.065 2.100 2,253,089 +0.06(+2.94%)
Sep 18, 2024 2.170 2.200 2.020 2.040 3,196,235 -0.13(-5.99%)
Sep 17, 2024 2.280 2.500 2.140 2.170 21,725,108 +0.26(+13.61%)
Sep 16, 2024 1.960 1.970 1.860 1.910 3,658,473 -0.05(-2.55%)
Sep 13, 2024 1.890 1.960 1.885 1.960 523,386 +0.12(+6.52%)
Sep 12, 2024 1.810 1.850 1.792 1.840 336,848 +0.03(+1.66%)
Sep 11, 2024 1.810 1.820 1.760 1.810 497,191 +0.00(+0.00%)
Sep 10, 2024 1.760 1.830 1.745 1.810 565,300 +0.04(+2.26%)
Sep 09, 2024 1.810 1.815 1.750 1.770 520,627 -0.02(-1.12%)
Sep 06, 2024 1.920 1.920 1.780 1.790 469,566 -0.09(-4.79%)
Sep 05, 2024 1.900 1.905 1.830 1.880 667,328 -0.01(-0.53%)
Sep 04, 2024 1.920 1.950 1.870 1.890 574,317 -0.01(-0.53%)
Sep 03, 2024 1.970 2.010 1.890 1.900 928,508 -0.10(-5.00%)
Aug 30, 2024 1.920 2.015 1.900 2.000 779,968 +0.07(+3.63%)
Aug 29, 2024 1.800 1.960 1.785 1.930 896,849 +0.14(+7.82%)
Aug 28, 2024 1.740 1.800 1.732 1.790 542,871 +0.03(+1.70%)
Aug 27, 2024 1.800 1.810 1.750 1.760 467,144 -0.03(-1.68%)
Aug 26, 2024 1.790 1.800 1.730 1.790 767,153 +0.02(+1.13%)
Aug 23, 2024 1.710 1.780 1.700 1.770 384,345 +0.07(+4.12%)
Aug 22, 2024 1.770 1.785 1.700 1.700 301,273 -0.08(-4.49%)
Aug 21, 2024 1.700 1.780 1.695 1.780 508,315 +0.05(+2.89%)
Aug 20, 2024 1.730 1.745 1.685 1.730 393,344 -0.02(-1.14%)
Aug 19, 2024 1.790 1.800 1.730 1.750 422,524 -0.01(-0.57%)
Aug 16, 2024 1.750 1.780 1.730 1.760 382,856 +0.01(+0.57%)
Aug 15, 2024 1.730 1.770 1.675 1.750 531,302 +0.06(+3.55%)
Aug 14, 2024 1.740 1.760 1.630 1.690 1,216,105 -0.05(-2.87%)
Aug 13, 2024 1.670 1.775 1.660 1.740 2,247,791 +0.07(+4.19%)
Aug 12, 2024 1.680 1.700 1.640 1.670 864,897 -0.02(-1.18%)
Aug 09, 2024 1.630 1.710 1.610 1.690 1,673,588 +0.04(+2.42%)
Aug 08, 2024 1.710 1.770 1.640 1.650 2,161,705 -0.04(-2.37%)
Aug 07, 2024 1.710 1.720 1.600 1.690 2,382,067 -0.05(-2.87%)
Aug 06, 2024 1.990 2.180 1.700 1.740 3,963,127 -0.03(-1.69%)
Aug 05, 2024 1.750 1.790 1.703 1.770 1,925,376 -0.07(-3.80%)
Aug 02, 2024 1.760 1.900 1.750 1.840 1,588,534 -0.04(-2.13%)
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.