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 (%)
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%)
Mar 01, 2023 0.1100 0.1399 0.1000 0.1300 3,565 -0.01(-7.14%)
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%)
Dec 01, 2022 0.1001 0.1395 0.1000 0.1395 2,249 +0.00(+0.00%)
Nov 30, 2022 0.1499 0.1500 0.1000 0.1395 32,932 +0.01(+11.60%)
Nov 29, 2022 0.0999 0.1250 0.0999 0.1250 57,221 +0.01(+13.64%)
Nov 28, 2022 0.1100 0.1200 0.0835 0.1100 1,389,809 +0.02(+23.04%)
Nov 25, 2022 0.0894 0.0894 0.0894 0.0894 300 -0.00(-0.11%)
Nov 23, 2022 0.0816 0.0925 0.0810 0.0895 1,093 -0.01(-8.21%)
Nov 22, 2022 0.0992 0.0992 0.0797 0.0975 1,312 +0.01(+16.91%)
Nov 21, 2022 0.0800 0.0989 0.0500 0.0834 167,846 +0.00(+5.57%)
Nov 18, 2022 0.0655 0.1199 0.0650 0.0790 10,833 -0.02(-20.92%)
Nov 17, 2022 0.0999 0.0999 0.0999 0.0999 1,218 -0.01(-9.10%)
Nov 16, 2022 0.0670 0.1197 0.0670 0.1099 2,620 +0.00(+0.18%)
Nov 15, 2022 0.1099 0.1099 0.1097 0.1097 2,499 -0.00(-0.09%)
Nov 14, 2022 0.0650 0.1199 0.0650 0.1098 1,762 -0.00(-0.18%)
Nov 11, 2022 0.0800 0.1103 0.0800 0.1100 6,183 +0.00(+0.09%)
Nov 10, 2022 0.0600 0.1099 0.0600 0.1099 5,004 +0.02(+16.91%)
Nov 09, 2022 0.0940 0.0940 0.0940 0.0940 523 -0.01(-5.15%)
Nov 08, 2022 0.1100 0.1100 0.0751 0.0991 151,047 +0.01(+16.59%)
Nov 07, 2022 0.0900 0.0900 0.0500 0.0850 204,651 -0.00(-5.56%)
Nov 04, 2022 0.0806 0.1300 0.0669 0.0900 38,153 -0.03(-23.73%)
Nov 03, 2022 0.1190 0.1280 0.0890 0.1180 14,356 -0.01(-4.84%)
Nov 02, 2022 0.1300 0.1300 0.0800 0.1240 23,380 -0.02(-11.43%)
Nov 01, 2022 0.1308 0.1993 0.1308 0.1400 7,225 -0.04(-22.22%)
Oct 31, 2022 0.1302 0.1989 0.1302 0.1800 6,690 -0.02(-9.82%)
Oct 28, 2022 0.1996 0.1996 0.1996 0.1996 200 +0.05(+37.66%)
Oct 27, 2022 0.1617 0.1617 0.1450 0.1450 6,000 -0.06(-27.50%)
Oct 26, 2022 0.2000 0.2000 0.2000 0.2000 584 -0.03(-13.04%)
Oct 25, 2022 0.1900 0.2300 0.1500 0.2300 1,344 +0.00(+0.13%)
Oct 24, 2022 0.1423 0.2297 0.1423 0.2297 616 -0.00(-0.13%)
Oct 21, 2022 0.2300 0.2300 0.2300 0.2300 562 +0.01(+4.31%)
Oct 20, 2022 0.1400 0.2300 0.1311 0.2205 7,200 -0.01(-4.09%)
Oct 19, 2022 0.1290 0.2299 0.1290 0.2299 5,805 -0.00(-0.04%)
Oct 18, 2022 0.2295 0.2300 0.2295 0.2300 700 +0.00(+0.79%)
Oct 17, 2022 0.2296 0.2297 0.1211 0.2282 12,087 -0.00(-0.17%)
Oct 14, 2022 0.2286 0.2286 0.2286 0.2286 300 -0.00(-0.04%)
Oct 13, 2022 0.2287 0.2287 0.2287 0.2287 200 -0.00(-0.57%)
Oct 11, 2022 0.2300 50 -0.00(-2.13%)
Oct 10, 2022 0.1931 0.2350 0.1931 0.2350 12,187 +0.01(+2.26%)
Oct 07, 2022 0.2119 0.2300 0.1930 0.2298 3,981 -0.00(-1.46%)
Oct 06, 2022 0.2340 0.2340 0.2114 0.2332 6,471 +0.01(+6.00%)
Oct 05, 2022 0.2193 0.2350 0.2112 0.2200 1,364 -0.00(-0.23%)
Oct 04, 2022 0.2110 0.2736 0.2110 0.2205 20,773 -0.03(-11.91%)
Oct 03, 2022 0.2350 0.2503 0.2000 0.2503 68,001 -0.01(-5.51%)
Sep 30, 2022 0.2586 0.2712 0.1990 0.2649 65,533 +0.00(+1.30%)
Sep 29, 2022 0.2518 0.2615 0.2112 0.2615 476,156 +0.01(+3.93%)
Sep 28, 2022 0.2200 0.2598 0.2060 0.2516 105,836 +0.02(+9.53%)
Sep 27, 2022 0.2300 0.2400 0.2201 0.2297 5,510 -0.00(-0.17%)
Sep 26, 2022 0.2302 0.2600 0.2201 0.2301 68,538 -0.01(-4.12%)
Sep 23, 2022 0.2401 0.3299 0.2242 0.2400 39,502 -0.03(-10.78%)
Sep 22, 2022 0.2343 0.3078 0.2301 0.2690 518,486 +0.02(+8.21%)
Sep 21, 2022 0.2500 0.2726 0.2301 0.2486 50,646 -0.00(-0.28%)
Sep 20, 2022 0.2382 0.3249 0.2381 0.2493 361,897 -0.07(-22.07%)
Sep 19, 2022 0.2779 0.3398 0.2779 0.3199 4,400 +0.02(+8.44%)
Sep 16, 2022 0.2984 0.3399 0.2581 0.2950 9,186 -0.00(-1.63%)
Sep 15, 2022 0.2515 0.2999 0.2505 0.2999 4,250 -0.00(-0.03%)
Sep 14, 2022 0.2504 0.3000 0.2504 0.3000 300 +0.00(+0.44%)
Sep 13, 2022 0.2407 0.2988 0.2407 0.2987 1,499 -0.00(-0.03%)
Sep 12, 2022 0.2622 0.3100 0.2380 0.2988 153,484 -0.00(-0.40%)
Sep 09, 2022 0.2800 0.3198 0.2610 0.3000 2,478,542 +0.00(+0.13%)
Sep 08, 2022 0.2996 0.2996 0.2996 0.2996 300 -0.02(-6.11%)
Sep 07, 2022 0.3200 0.3300 0.2800 0.3191 27,049 -0.00(-0.09%)
Sep 06, 2022 0.2801 0.3197 0.2801 0.3194 28,316 -0.00(-0.09%)
Sep 02, 2022 0.3000 0.3200 0.3000 0.3197 5,063 -0.01(-1.63%)
Sep 01, 2022 0.2807 0.3400 0.2807 0.3250 11,080 -0.01(-1.52%)
Aug 31, 2022 0.2803 0.3400 0.2803 0.3300 1,378 -0.01(-2.94%)
Aug 30, 2022 0.2800 0.3400 0.2800 0.3400 5,776 +0.01(+3.03%)
Aug 29, 2022 0.3300 0.3300 0.3300 0.3300 375 +0.03(+9.60%)
Aug 26, 2022 0.2800 0.3300 0.2800 0.3011 31,600 -0.03(-8.76%)
Aug 24, 2022 0.3300 0 +0.00(+0.15%)
Aug 23, 2022 0.3300 0.3300 0.2693 0.3295 2,831 -0.00(-0.15%)
Aug 22, 2022 0.2801 0.3400 0.2511 0.3300 1,700 -0.01(-2.94%)
Aug 19, 2022 0.3200 0.3400 0.2800 0.3400 1,250 +0.01(+3.03%)
Aug 18, 2022 0.2502 0.3300 0.2501 0.3300 7,588 +0.00(+0.00%)
Aug 17, 2022 0.3000 0.3499 0.2381 0.3300 4,437 +0.02(+6.45%)
Aug 16, 2022 0.3100 0.3100 0.3100 0.3100 120 -0.02(-6.06%)
Aug 15, 2022 0.3052 0.3300 0.3052 0.3300 15,012 +0.00(+0.00%)
Aug 12, 2022 0.3400 0.3498 0.2851 0.3300 13,929 +0.02(+6.45%)
Aug 11, 2022 0.2850 0.3500 0.2850 0.3100 14,434 -0.03(-10.14%)
Aug 10, 2022 0.2802 0.3500 0.2801 0.3450 32,662 +0.02(+4.77%)
Aug 09, 2022 0.2801 0.3299 0.2800 0.3293 9,562 -0.00(-0.21%)
Aug 08, 2022 0.2800 0.3300 0.2800 0.3300 20,717 +0.03(+9.96%)
Aug 05, 2022 0.2480 0.3370 0.2480 0.3001 17,093 -0.03(-10.34%)
Aug 04, 2022 0.2803 0.3369 0.2803 0.3347 33,583 +0.00(+1.49%)
Aug 03, 2022 0.3299 0.3299 0.2800 0.3298 14,350 +0.00(+0.00%)
Aug 01, 2022 0.3298 2 -0.01(-2.14%)
Jul 29, 2022 0.2803 0.3500 0.2803 0.3370 8,089 +0.01(+2.12%)
Jul 28, 2022 0.3202 0.3400 0.2807 0.3300 11,301 -0.01(-2.37%)
Jul 27, 2022 0.3300 0.3399 0.3032 0.3380 5,502 -0.00(-0.59%)
Jul 26, 2022 0.3400 0.3400 0.3000 0.3400 3,341 -0.00(-0.38%)
Jul 25, 2022 0.2801 0.3413 0.2801 0.3413 5,030 +0.03(+10.10%)
Jul 22, 2022 0.3398 0.3398 0.2590 0.3100 5,921 -0.03(-8.77%)
Jul 21, 2022 0.3000 0.3399 0.2801 0.3398 117,000 +0.01(+2.97%)
Jul 19, 2022 0.3300 0 +0.01(+3.16%)
Jul 18, 2022 0.2866 0.3299 0.2433 0.3199 2,711 -0.00(-0.03%)
Jul 15, 2022 0.3200 0.3200 0.2431 0.3200 7,000 +0.00(+0.00%)
Jul 14, 2022 0.3000 0.3200 0.2702 0.3200 255,305 -0.02(-5.85%)
Jul 12, 2022 0.3399 0 +0.01(+3.00%)
Jul 08, 2022 0.3300 0 -0.01(-2.94%)
Jul 07, 2022 0.3000 0.3496 0.3000 0.3400 9,841 +0.04(+13.33%)
Jul 06, 2022 0.3011 0.3011 0.3000 0.3000 24,524 -0.02(-6.25%)
Jul 05, 2022 0.3095 0.3200 0.3095 0.3200 300,100 +0.01(+3.23%)
Jul 01, 2022 0.3100 0.3100 0.3100 0.3100 500,001 -0.04(-11.33%)
Jun 30, 2022 0.3001 0.3496 0.3000 0.3496 7,087 +0.01(+2.82%)
Jun 29, 2022 0.3100 0.3400 0.3000 0.3400 398,905 -0.02(-5.56%)
Jun 28, 2022 0.3103 0.3600 0.3103 0.3600 401 +0.03(+7.49%)
Jun 27, 2022 0.3700 0.3701 0.3101 0.3349 158,180 -0.04(-9.49%)
Jun 24, 2022 0.3000 0.3700 0.3000 0.3700 605,796 +0.07(+23.33%)
Jun 23, 2022 0.2901 0.3255 0.2901 0.3000 412 -0.03(-7.83%)
Jun 22, 2022 0.3201 0.3499 0.3000 0.3255 24,119 -0.00(-1.36%)
Jun 21, 2022 0.2801 0.3300 0.2801 0.3300 1,207 +0.00(+0.00%)
Jun 17, 2022 0.4099 0.4099 0.2300 0.3300 11,864 +0.03(+8.37%)
Jun 16, 2022 0.2800 0.3045 0.2799 0.3045 8,781 +0.00(+1.50%)
Jun 15, 2022 0.2751 0.3000 0.2751 0.3000 22,831 -0.03(-8.68%)
Jun 14, 2022 0.2200 0.3285 0.2200 0.3285 2,088 +0.00(+0.86%)
Jun 13, 2022 0.2500 0.3257 0.2500 0.3257 27,944 +0.03(+8.57%)
Jun 10, 2022 0.3000 0.3000 0.3000 0.3000 1,057 +0.00(+0.00%)
Jun 09, 2022 0.2501 0.3000 0.2501 0.3000 1,807 +0.00(+0.00%)
Jun 08, 2022 0.2551 0.3000 0.2201 0.3000 1,150 +0.01(+3.45%)
Jun 07, 2022 0.2501 0.2900 0.2501 0.2900 3,850 +0.00(+0.00%)
Jun 06, 2022 0.2400 0.2900 0.2400 0.2900 1,553 -0.01(-3.33%)
Jun 03, 2022 0.2301 0.3000 0.2301 0.3000 9,301 +0.00(+0.00%)
Jun 02, 2022 0.2437 0.3010 0.2282 0.3000 161,515 +0.07(+30.66%)
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.