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

Talkspace Inc WT (NQ: TALKW )

0.1500 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 0.0304 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%)
Apr 03, 2023 0.0901 0 +0.00(+2.39%)
Mar 31, 2023 0.1041 0.1073 0.0650 0.0880 64,328 -0.03(-23.81%)
Mar 29, 2023 0.1155 0 -0.00(-0.17%)
Mar 27, 2023 0.1157 36 -0.00(-1.78%)
Mar 24, 2023 0.1178 0.1178 0.1178 0.1178 500 -0.00(-0.17%)
Mar 23, 2023 0.1100 0.1180 0.1100 0.1180 1,000 -0.00(-1.67%)
Mar 22, 2023 0.0902 0.1375 0.0881 0.1200 1,100 -0.01(-7.69%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 310 -0.00(-3.42%)
Mar 20, 2023 0.0916 0.1375 0.0864 0.1346 2,701 -0.01(-3.86%)
Mar 17, 2023 0.1400 0.1400 0.1400 0.1400 550 +0.00(+2.26%)
Mar 16, 2023 0.1450 0.1450 0.0842 0.1369 1,002 +0.03(+28.91%)
Mar 15, 2023 0.1500 0.1500 0.1062 0.1062 3,002 -0.04(-29.20%)
Mar 14, 2023 0.0916 0.1500 0.0916 0.1500 1,397 +0.02(+13.21%)
Mar 13, 2023 0.1180 0.1475 0.0800 0.1325 58,546 -0.02(-11.67%)
Mar 10, 2023 0.1150 0.1500 0.1150 0.1500 1,400 +0.00(+0.00%)
Mar 09, 2023 0.1475 0.1500 0.1475 0.1500 500 +0.01(+7.91%)
Mar 08, 2023 0.1390 0.1390 0.1390 0.1390 2,020 -0.00(-0.64%)
Mar 07, 2023 0.1151 0.1399 0.1151 0.1399 1,203 -0.00(-0.07%)
Mar 06, 2023 0.1200 0.1500 0.1200 0.1400 1,265 +0.01(+10.50%)
Mar 03, 2023 0.1150 0.1289 0.1027 0.1267 2,000 -0.00(-1.71%)
Mar 02, 2023 0.1101 0.1350 0.1101 0.1289 1,300 -0.00(-0.85%)
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.