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

Talkspace Inc WT (NQ: TALKW )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 14, 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 29, 2024 0.1414 0.1800 0.1250 0.1625 16,450 +0.00(+2.59%)
Feb 28, 2024 0.1227 0.1625 0.1226 0.1584 4,423 -0.00(-0.38%)
Feb 27, 2024 0.1076 0.2000 0.1000 0.1590 100,265 -0.01(-3.64%)
Feb 26, 2024 0.1500 0.1650 0.1500 0.1650 7,089 +0.00(+0.00%)
Feb 23, 2024 0.1000 0.1650 0.1000 0.1650 5,155 +0.00(+1.66%)
Feb 22, 2024 0.1178 0.1623 0.1101 0.1623 22,381 +0.04(+37.54%)
Feb 21, 2024 0.1180 0.1299 0.0850 0.1180 10,756 -0.00(-1.09%)
Feb 20, 2024 0.1105 0.1400 0.0600 0.1193 19,396 -0.03(-20.47%)
Feb 16, 2024 0.1105 0.1500 0.1103 0.1500 6,880 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1500 0.1101 0.1500 5,961 +0.01(+7.14%)
Feb 14, 2024 0.1051 0.1400 0.1002 0.1400 5,599 +0.01(+5.90%)
Feb 13, 2024 0.1101 0.1500 0.1000 0.1322 7,423 -0.00(-3.36%)
Feb 12, 2024 0.1111 0.1400 0.1100 0.1368 52,663 -0.00(-2.29%)
Feb 09, 2024 0.1400 0.1400 0.1400 0.1400 620 +0.00(+0.00%)
Feb 08, 2024 0.1051 0.1400 0.1050 0.1400 21,500 +0.01(+7.69%)
Feb 07, 2024 0.1100 0.1380 0.1100 0.1300 2,094 +0.00(+0.00%)
Feb 06, 2024 0.1310 0.1310 0.1200 0.1300 2,207 -0.00(-0.84%)
Feb 05, 2024 0.1400 0.1485 0.1252 0.1311 11,531 -0.03(-18.06%)
Feb 02, 2024 0.1250 0.1768 0.1250 0.1600 5,967 -0.01(-5.83%)
Feb 01, 2024 0.1300 0.1770 0.1262 0.1699 2,657 -0.01(-4.23%)
Jan 31, 2024 0.1500 0.1774 0.1301 0.1774 2,661 +0.02(+10.87%)
Jan 30, 2024 0.1500 0.1700 0.1500 0.1600 2,281 +0.01(+6.67%)
Jan 29, 2024 0.1300 0.1600 0.1253 0.1500 3,045 -0.02(-14.19%)
Jan 26, 2024 0.1251 0.1748 0.1251 0.1748 1,134 +0.02(+16.53%)
Jan 25, 2024 0.1500 0.1700 0.1300 0.1500 177,512 +0.00(+0.00%)
Jan 24, 2024 0.0820 0.1500 0.0820 0.1500 2,800 +0.02(+17.19%)
Jan 23, 2024 0.1000 0.1280 0.0900 0.1280 2,100 +0.01(+5.61%)
Jan 22, 2024 0.1011 0.1300 0.1011 0.1212 1,889 -0.01(-6.48%)
Jan 19, 2024 0.1280 0.1503 0.1000 0.1296 40,524 -0.01(-7.43%)
Jan 18, 2024 0.1400 0.1400 0.1400 0.1400 2,250 -0.02(-12.50%)
Jan 17, 2024 0.1500 0.1748 0.1500 0.1600 5,190 -0.01(-8.31%)
Jan 16, 2024 0.1500 0.1748 0.1500 0.1745 19,885 +0.02(+16.49%)
Jan 12, 2024 0.2900 0.2900 0.1300 0.1498 73,465 -0.01(-3.35%)
Jan 11, 2024 0.1420 0.1600 0.1420 0.1550 2,410 -0.02(-12.63%)
Jan 10, 2024 0.1392 0.1774 0.1281 0.1774 6,810 +0.04(+27.44%)
Jan 09, 2024 0.1158 0.1392 0.1158 0.1392 4,461 +0.00(+0.87%)
Jan 08, 2024 0.1300 0.1400 0.0996 0.1380 54,578 +0.01(+6.15%)
Jan 05, 2024 0.1678 0.1678 0.1300 0.1300 17,180 -0.03(-16.34%)
Jan 04, 2024 0.1750 0.1750 0.1256 0.1554 21,083 -0.02(-11.15%)
Jan 03, 2024 0.1690 0.1750 0.1201 0.1749 10,601 +0.03(+17.70%)
Jan 02, 2024 0.1490 0.1800 0.1191 0.1486 2,731 +0.01(+8.63%)
Dec 29, 2023 0.1300 0.1750 0.1102 0.1368 4,662 -0.00(-2.29%)
Dec 28, 2023 0.1100 0.1400 0.1100 0.1400 1,844 +0.00(+0.72%)
Dec 27, 2023 0.1277 0.1390 0.1277 0.1390 1,069 -0.00(-0.71%)
Dec 26, 2023 0.1150 0.1799 0.1150 0.1400 16,448 -0.00(-2.23%)
Dec 22, 2023 0.1100 0.1600 0.1100 0.1432 3,626 +0.00(+2.29%)
Dec 21, 2023 0.1026 0.1400 0.1018 0.1400 4,007 +0.02(+13.64%)
Dec 20, 2023 0.1004 0.1400 0.1004 0.1232 13,272 -0.01(-5.08%)
Dec 19, 2023 0.1141 0.1398 0.1000 0.1298 12,646 +0.03(+26.51%)
Dec 18, 2023 0.1042 0.1296 0.0929 0.1026 19,888 +0.00(+2.60%)
Dec 15, 2023 0.1197 0.1197 0.0902 0.1000 43,092 -0.01(-8.42%)
Dec 14, 2023 0.1111 0.1391 0.0900 0.1092 40,481 -0.03(-20.18%)
Dec 13, 2023 0.1111 0.1370 0.1109 0.1368 1,751 +0.00(+0.37%)
Dec 12, 2023 0.1015 0.1455 0.1015 0.1363 8,366 +0.01(+4.85%)
Dec 11, 2023 0.1250 0.1306 0.1250 0.1300 2,999 -0.00(-1.14%)
Dec 08, 2023 0.1238 0.1400 0.1013 0.1315 15,604 +0.00(+1.23%)
Dec 07, 2023 0.1199 0.1299 0.1127 0.1299 2,220 +0.01(+8.25%)
Dec 06, 2023 0.0925 0.1214 0.0925 0.1200 3,163 +0.00(+1.95%)
Dec 04, 2023 0.1177 0 -0.01(-8.62%)
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.