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

Talkspace Inc WT (NQ: TALKW )

0.0790 +0.0090 (+12.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 0.0920 0.0929 0.0612 0.0790 7,743 +0.01(+12.86%)
Sep 26, 2024 0.0693 0.0749 0.0598 0.0700 87,697 +0.00(+0.00%)
Sep 25, 2024 0.0400 0.0750 0.0400 0.0700 33,801 +0.01(+7.69%)
Sep 24, 2024 0.0619 0.0925 0.0600 0.0650 82,798 -0.00(-5.80%)
Sep 23, 2024 0.0779 0.0779 0.0600 0.0690 47,022 -0.00(-1.43%)
Sep 20, 2024 0.0700 0.0700 0.0693 0.0700 11,464 -0.01(-12.50%)
Sep 19, 2024 0.0700 0.0819 0.0700 0.0800 63,700 +0.00(+3.09%)
Sep 18, 2024 0.0510 0.0800 0.0500 0.0776 11,183 +0.00(+4.02%)
Sep 17, 2024 0.0473 0.0769 0.0400 0.0746 294,662 +0.03(+61.12%)
Sep 16, 2024 0.0463 0.0463 0.0463 0.0463 1,000 -0.00(-2.53%)
Sep 13, 2024 0.0475 0.0475 0.0475 0.0475 732 -0.00(-2.06%)
Sep 11, 2024 0.0485 0 -0.00(-8.49%)
Sep 10, 2024 0.0530 0.0530 0.0530 0.0530 500 +0.00(+1.92%)
Sep 09, 2024 0.0410 0.0580 0.0300 0.0520 14,600 +0.00(+4.00%)
Sep 06, 2024 0.0411 0.0669 0.0400 0.0500 108,026 -0.01(-16.39%)
Sep 05, 2024 0.0598 0.0598 0.0598 0.0598 500 -0.00(-0.33%)
Sep 04, 2024 0.0400 0.0600 0.0400 0.0600 400 +0.00(+0.33%)
Sep 03, 2024 0.0403 0.0600 0.0403 0.0598 1,100 -0.00(-3.55%)
Aug 30, 2024 0.0525 0.0620 0.0400 0.0620 4,566 +0.00(+3.51%)
Aug 29, 2024 0.0530 0.0625 0.0530 0.0599 7,139 +0.01(+19.80%)
Aug 28, 2024 0.0500 0.0500 0.0500 0.0500 1,147 +0.00(+0.00%)
Aug 27, 2024 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+1.63%)
Aug 26, 2024 0.0492 0.0492 0.0492 0.0492 550 -0.00(-7.17%)
Aug 23, 2024 0.0530 0.0530 0.0530 0.0530 500 +0.00(+0.76%)
Aug 22, 2024 0.0526 0.0526 0.0526 0.0526 500 +0.00(+5.62%)
Aug 21, 2024 0.0520 0.0525 0.0375 0.0498 11,750 -0.00(-5.32%)
Aug 20, 2024 0.0526 0.0526 0.0526 0.0526 600 +0.00(+0.00%)
Aug 19, 2024 0.0423 0.0530 0.0423 0.0526 2,170 +0.00(+1.15%)
Aug 16, 2024 0.0351 0.0530 0.0351 0.0520 13,151 +0.00(+4.00%)
Aug 15, 2024 0.0490 0.0545 0.0352 0.0500 6,910 +0.00(+2.04%)
Aug 14, 2024 0.0413 0.0550 0.0351 0.0490 14,308 -0.01(-10.91%)
Aug 13, 2024 0.0567 0.0600 0.0550 0.0550 6,797 +0.00(+10.00%)
Aug 12, 2024 0.0400 0.0500 0.0400 0.0500 14,550 -0.01(-12.28%)
Aug 09, 2024 0.0481 0.0600 0.0451 0.0570 10,432 -0.00(-3.39%)
Aug 08, 2024 0.0700 0.0770 0.0500 0.0590 35,609 -0.00(-4.07%)
Aug 07, 2024 0.0954 0.0954 0.0451 0.0615 35,884 -0.02(-23.13%)
Aug 06, 2024 0.0788 0.1000 0.0602 0.0800 20,819 +0.01(+20.30%)
Aug 05, 2024 0.0550 0.0825 0.0450 0.0665 2,772 -0.02(-19.88%)
Aug 02, 2024 0.0700 0.0830 0.0700 0.0830 4,236 +0.00(+5.06%)
Aug 01, 2024 0.0684 0.0890 0.0684 0.0790 3,523 +0.01(+10.49%)
Jul 31, 2024 0.0627 0.0715 0.0350 0.0715 9,868 -0.02(-20.20%)
Jul 30, 2024 0.0896 0.0896 0.0650 0.0896 1,100 -0.00(-0.22%)
Jul 29, 2024 0.0700 0.0898 0.0602 0.0898 8,092 -0.01(-10.20%)
Jul 26, 2024 0.1078 0.1078 0.1000 0.1000 3,120 +0.00(+4.17%)
Jul 25, 2024 0.1000 0.1237 0.0780 0.0960 13,801 -0.00(-2.04%)
Jul 24, 2024 0.0712 0.1000 0.0712 0.0980 21,917 +0.00(+0.51%)
Jul 23, 2024 0.0620 0.0978 0.0618 0.0975 6,500 -0.00(-0.10%)
Jul 22, 2024 0.0620 0.0976 0.0620 0.0976 3,846 -0.00(-0.20%)
Jul 19, 2024 0.0978 0.0978 0.0978 0.0978 500 +0.00(+0.00%)
Jul 18, 2024 0.0978 0.0978 0.0978 0.0978 500 +0.00(+0.10%)
Jul 17, 2024 0.0619 0.0977 0.0615 0.0977 1,759 -0.00(-0.10%)
Jul 16, 2024 0.0748 0.0978 0.0710 0.0978 82,118 +0.02(+20.00%)
Jul 15, 2024 0.0815 0.0815 0.0815 0.0815 500 +0.00(+0.00%)
Jul 12, 2024 0.0700 0.0815 0.0613 0.0815 2,040 +0.01(+16.43%)
Jul 11, 2024 0.0606 0.0810 0.0600 0.0700 16,300 -0.01(-13.58%)
Jul 10, 2024 0.0691 0.1000 0.0597 0.0810 15,528 -0.02(-19.00%)
Jul 09, 2024 0.0612 0.1000 0.0612 0.1000 2,284 +0.00(+0.81%)
Jul 08, 2024 0.0602 0.1000 0.0601 0.0992 2,374 +0.01(+10.22%)
Jul 05, 2024 0.0600 0.0900 0.0589 0.0900 4,511 -0.00(-0.11%)
Jul 03, 2024 0.0901 0.0901 0.0901 0.0901 500 -0.01(-9.90%)
Jul 02, 2024 0.0900 0.1000 0.0512 0.1000 3,700 +0.00(+0.00%)
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.