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

Talkspace Inc WT (NQ: TALKW )

0.1480 -0.0020 (-1.33%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 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 (%)
Jun 30, 2023 0.0677 0.0700 0.0600 0.0601 5,407 +0.00(+0.17%)
Jun 29, 2023 0.0700 0.0700 0.0600 0.0600 68,543 -0.01(-19.25%)
Jun 28, 2023 0.0780 0.0780 0.0653 0.0743 15,391 +0.00(+0.41%)
Jun 27, 2023 0.0740 0.0820 0.0740 0.0740 11,817 -0.01(-6.33%)
Jun 26, 2023 0.0790 0.0800 0.0611 0.0790 2,804 +0.01(+12.86%)
Jun 23, 2023 0.0789 0.0789 0.0700 0.0700 2,092 -0.01(-12.39%)
Jun 22, 2023 0.0704 0.0800 0.0600 0.0799 143,540 -0.02(-19.29%)
Jun 21, 2023 0.0704 0.0990 0.0700 0.0990 16,494 +0.00(+0.00%)
Jun 20, 2023 0.0717 0.1000 0.0650 0.0990 141,137 -0.00(-1.00%)
Jun 16, 2023 0.0710 0.1000 0.0710 0.1000 1,619 +0.03(+40.85%)
Jun 15, 2023 0.0842 0.0842 0.0710 0.0710 730 -0.00(-1.39%)
Jun 14, 2023 0.0720 0.0720 0.0720 0.0720 500 -0.01(-10.00%)
Jun 13, 2023 0.0842 0.0850 0.0710 0.0800 2,772 +0.01(+12.52%)
Jun 12, 2023 0.0738 0.0738 0.0700 0.0711 20,582 -0.00(-5.20%)
Jun 09, 2023 0.0600 0.0750 0.0600 0.0750 685,679 +0.01(+25.00%)
Jun 08, 2023 0.0633 0.0639 0.0600 0.0600 7,571 +0.00(+0.00%)
Jun 07, 2023 0.0600 0.0606 0.0600 0.0600 205,453 +0.00(+8.70%)
Jun 06, 2023 0.0556 0.0633 0.0551 0.0552 4,263 -0.00(-8.00%)
Jun 05, 2023 0.0600 0.0600 0.0600 0.0600 105,110 -0.00(-3.23%)
Jun 02, 2023 0.0620 0.0620 0.0620 0.0620 530 -0.00(-2.05%)
May 31, 2023 0.0633 74 +0.00(+0.00%)
May 30, 2023 0.0505 0.0633 0.0505 0.0633 10,526 +0.00(+5.50%)
May 26, 2023 0.0610 0.0610 0.0550 0.0600 3,885 +0.00(+9.09%)
May 25, 2023 0.0600 0.0601 0.0550 0.0550 80,803 -0.01(-13.93%)
May 24, 2023 0.0611 0.0641 0.0600 0.0639 51,642 -0.01(-8.71%)
May 23, 2023 0.0600 0.0700 0.0600 0.0700 16,603 +0.00(+0.00%)
May 22, 2023 0.0500 0.0700 0.0500 0.0700 160,084 +0.02(+30.35%)
May 19, 2023 0.0652 0.0664 0.0506 0.0537 6,100 -0.01(-8.98%)
May 18, 2023 0.0664 0.0670 0.0327 0.0590 21,551 -0.01(-13.11%)
May 17, 2023 0.0495 0.0679 0.0495 0.0679 5,873 -0.00(-3.00%)
May 12, 2023 0.0700 0 +0.00(+1.45%)
May 11, 2023 0.0402 0.0690 0.0402 0.0690 300 +0.00(+0.00%)
May 10, 2023 0.0690 0.0690 0.0690 0.0690 1,001 -0.02(-18.34%)
May 09, 2023 0.0422 0.0848 0.0377 0.0845 24,683 -0.00(-0.59%)
May 08, 2023 0.0710 0.0850 0.0406 0.0850 626 +0.02(+31.58%)
May 05, 2023 0.0730 0.0730 0.0585 0.0646 5,500 +0.00(+7.67%)
May 03, 2023 0.0600 141 +0.00(+5.26%)
May 02, 2023 0.0360 0.0570 0.0360 0.0570 2,880 -0.01(-11.63%)
May 01, 2023 0.0275 0.0648 0.0275 0.0645 705 -0.00(-0.46%)
Apr 28, 2023 0.0457 0.0648 0.0345 0.0648 20,291 +0.00(+5.19%)
Apr 27, 2023 0.0690 0.0690 0.0447 0.0616 33,264 -0.01(-12.00%)
Apr 26, 2023 0.0510 0.0790 0.0466 0.0700 89,337 -0.01(-12.50%)
Apr 25, 2023 0.0525 0.0800 0.0460 0.0800 5,715 +0.00(+0.00%)
Apr 24, 2023 0.0800 0.0800 0.0675 0.0800 1,200 -0.00(-3.61%)
Apr 21, 2023 0.0764 0.0830 0.0642 0.0830 2,398 +0.01(+8.50%)
Apr 20, 2023 0.0768 0.0768 0.0765 0.0765 1,000 -0.00(-4.38%)
Apr 19, 2023 0.0815 0.0886 0.0450 0.0800 25,445 -0.00(-0.12%)
Apr 18, 2023 0.0848 0.0983 0.0800 0.0801 30,054 -0.00(-3.84%)
Apr 17, 2023 0.0849 0.0888 0.0712 0.0833 69,123 -0.00(-1.88%)
Apr 14, 2023 0.0849 0.0849 0.0835 0.0849 800 -0.00(-0.12%)
Apr 13, 2023 0.0850 0.0850 0.0850 0.0850 550 +0.00(+6.12%)
Apr 12, 2023 0.0756 0.0850 0.0662 0.0801 54,234 +0.00(+0.13%)
Apr 11, 2023 0.0707 0.0800 0.0514 0.0800 12,886 -0.00(-4.31%)
Apr 10, 2023 0.0520 0.0851 0.0430 0.0836 39,709 -0.00(-1.65%)
Apr 06, 2023 0.0876 0.0892 0.0625 0.0850 18,602 -0.00(-5.56%)
Apr 05, 2023 0.0623 0.0900 0.0623 0.0900 1,392 -0.00(-0.11%)
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.