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

Talkspace Inc WT (NQ: TALKW )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2023 0.1400 0 +0.01(+7.69%)
Feb 24, 2023 0.1100 0.1419 0.1100 0.1300 17,586 +0.00(+0.00%)
Feb 23, 2023 0.1200 0.1420 0.0730 0.1300 32,245 -0.01(-7.47%)
Feb 22, 2023 0.1200 0.1405 0.0700 0.1405 15,870 +0.00(+0.43%)
Feb 17, 2023 0.1399 82 -0.00(-0.07%)
Feb 16, 2023 0.1500 0.1500 0.1300 0.1400 1,137 +0.00(+2.64%)
Feb 15, 2023 0.1300 0.1364 0.1187 0.1364 5,011 +0.01(+4.92%)
Feb 14, 2023 0.1200 0.1300 0.0864 0.1300 7,394 -0.00(-1.29%)
Feb 13, 2023 0.1150 0.1317 0.0951 0.1317 17,000 -0.01(-5.93%)
Feb 10, 2023 0.1191 0.1475 0.1100 0.1400 4,414 +0.02(+19.15%)
Feb 09, 2023 0.1475 0.1475 0.0805 0.1175 9,200 -0.01(-9.62%)
Feb 08, 2023 0.1060 0.1425 0.1000 0.1300 8,755 +0.01(+9.61%)
Feb 07, 2023 0.1133 0.1200 0.0900 0.1186 26,374 +0.03(+31.78%)
Feb 06, 2023 0.1025 0.1150 0.0806 0.0900 33,451 -0.01(-11.24%)
Feb 03, 2023 0.0900 0.1123 0.0622 0.1014 18,544 +0.01(+12.67%)
Feb 02, 2023 0.1100 0.1149 0.0741 0.0900 9,249 -0.02(-18.18%)
Feb 01, 2023 0.1149 0.1149 0.0800 0.1100 7,352 +0.03(+37.50%)
Jan 31, 2023 0.0900 0.1150 0.0620 0.0800 3,152 -0.03(-27.21%)
Jan 30, 2023 0.1000 0.1195 0.0900 0.1099 2,000 -0.01(-8.34%)
Jan 27, 2023 0.1000 0.1199 0.0900 0.1199 2,150 +0.00(+0.50%)
Jan 26, 2023 0.1199 0.1199 0.0828 0.1193 2,600 +0.04(+46.56%)
Jan 25, 2023 0.1200 0.1200 0.0814 0.0814 400 +0.00(+1.75%)
Jan 24, 2023 0.0900 0.1200 0.0700 0.0800 10,811 +0.00(+0.00%)
Jan 23, 2023 0.0897 0.0897 0.0800 0.0800 10,375 +0.00(+0.00%)
Jan 19, 2023 0.0800 0 +0.00(+0.00%)
Jan 18, 2023 0.0800 0.0900 0.0800 0.0800 12,502 +0.00(+0.00%)
Jan 17, 2023 0.0452 0.1100 0.0452 0.0800 8,492 -0.02(-20.00%)
Jan 13, 2023 0.0800 0.1000 0.0640 0.1000 1,999 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.1000 0.0900 0.1000 650,700 +0.00(+0.00%)
Jan 11, 2023 0.0899 0.1000 0.0550 0.1000 32,340 +0.01(+14.55%)
Jan 10, 2023 0.0800 0.0873 0.0800 0.0873 2,042 +0.01(+9.13%)
Jan 09, 2023 0.0692 0.0800 0.0599 0.0800 5,225 +0.01(+14.29%)
Jan 06, 2023 0.0603 0.0700 0.0144 0.0700 72,641 -0.02(-19.45%)
Jan 05, 2023 0.0881 0.0881 0.0600 0.0869 1,804 -0.00(-2.36%)
Jan 04, 2023 0.0525 0.0898 0.0525 0.0890 3,061 +0.02(+30.69%)
Jan 03, 2023 0.0525 0.0957 0.0525 0.0681 3,877 -0.00(-6.58%)
Dec 30, 2022 0.0551 0.0775 0.0525 0.0729 13,287 -0.00(-0.68%)
Dec 29, 2022 0.0799 0.0837 0.0558 0.0734 19,018 -0.01(-8.14%)
Dec 28, 2022 0.1074 0.1074 0.0610 0.0799 17,600 +0.01(+18.37%)
Dec 27, 2022 0.0695 0.1145 0.0626 0.0675 7,661 -0.05(-43.75%)
Dec 23, 2022 0.0700 0.1200 0.0675 0.1200 15,716 -0.02(-11.63%)
Dec 22, 2022 0.0825 0.1358 0.0825 0.1358 2,900 +0.02(+13.17%)
Dec 21, 2022 0.1200 0.1200 0.0825 0.1200 5,401 +0.02(+20.00%)
Dec 20, 2022 0.1000 0.1000 0.1000 0.1000 601 -0.02(-15.25%)
Dec 19, 2022 0.1000 0.1357 0.1000 0.1180 3,195 -0.00(-1.26%)
Dec 16, 2022 0.1100 0.1195 0.1100 0.1195 18,873 +0.01(+8.64%)
Dec 15, 2022 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Dec 14, 2022 0.1100 0.1100 0.0950 0.1100 1,169 +0.01(+5.26%)
Dec 13, 2022 0.0926 0.1046 0.0800 0.1045 6,700 -0.00(-0.10%)
Dec 12, 2022 0.0700 0.1160 0.0700 0.1046 1,501 -0.01(-10.60%)
Dec 09, 2022 0.1257 0.1257 0.0626 0.1170 1,001 +0.01(+6.36%)
Dec 08, 2022 0.1200 0.1200 0.1099 0.1100 21,574 -0.04(-26.67%)
Dec 06, 2022 0.1500 100 +0.00(+0.00%)
Dec 05, 2022 0.1395 0.1500 0.1198 0.1500 52,853 +0.01(+11.11%)
Dec 02, 2022 0.1000 0.1350 0.1000 0.1350 3,600 -0.00(-3.23%)
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.