Talkspace Inc (NQ: TALK )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.250 3.310 3.200 3.300 1,395,999 +0.03(+0.92%)
Nov 07, 2024 3.300 3.350 3.220 3.270 1,680,132 -0.01(-0.30%)
Nov 06, 2024 3.250 3.340 3.130 3.280 2,176,261 +0.12(+3.80%)
Nov 05, 2024 3.100 3.190 3.060 3.160 1,300,116 +0.03(+0.96%)
Nov 04, 2024 3.110 3.145 2.945 3.130 2,127,420 -0.01(-0.32%)
Nov 01, 2024 3.140 3.240 3.075 3.140 1,501,767 +0.01(+0.32%)
Oct 31, 2024 3.180 3.280 3.000 3.130 2,793,455 -0.04(-1.26%)
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 3,272,462 +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%)
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.