ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talkspace Inc (NQ: TALK )

2.090 +0.060 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.