Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (NQ: TALK )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 0.8320 0.8945 0.8100 0.8780 167,233 +0.04(+4.37%)
May 05, 2023 0.8400 0.8800 0.7400 0.8412 825,344 -0.00(-0.46%)
May 04, 2023 0.8480 0.9000 0.7575 0.8451 471,393 -0.00(-0.34%)
May 03, 2023 0.8800 0.9066 0.8250 0.8480 1,909,049 +0.05(+6.91%)
May 02, 2023 0.7600 0.8300 0.7600 0.7932 380,749 +0.01(+1.41%)
May 01, 2023 0.8000 0.8211 0.7660 0.7822 133,847 -0.02(-2.23%)
Apr 28, 2023 0.8000 0.8300 0.7555 0.8000 400,484 -0.01(-1.22%)
Apr 27, 2023 0.7900 0.8239 0.7888 0.8099 291,455 +0.01(+1.26%)
Apr 26, 2023 0.8000 0.8230 0.7700 0.7998 124,474 -0.00(-0.31%)
Apr 25, 2023 0.7900 0.8349 0.7837 0.8023 279,412 -0.01(-0.71%)
Apr 24, 2023 0.7900 0.8200 0.7880 0.8080 295,144 +0.01(+1.00%)
Apr 21, 2023 0.8100 0.8200 0.7610 0.8000 341,232 -0.01(-1.38%)
Apr 20, 2023 0.8000 0.8240 0.7923 0.8112 50,114 -0.01(-1.07%)
Apr 19, 2023 0.8100 0.8496 0.7945 0.8200 156,695 +0.02(+2.13%)
Apr 18, 2023 0.8000 0.8247 0.7680 0.8029 1,031,468 +0.01(+1.87%)
Apr 17, 2023 0.7990 0.8260 0.7480 0.7882 132,531 -0.01(-1.44%)
Apr 14, 2023 0.7629 0.8300 0.7629 0.7997 396,096 +0.02(+2.58%)
Apr 13, 2023 0.7200 0.7800 0.7200 0.7796 558,239 +0.06(+8.79%)
Apr 12, 2023 0.7100 0.7399 0.7000 0.7166 331,436 +0.00(+0.21%)
Apr 11, 2023 0.7208 0.7208 0.7018 0.7151 106,532 -0.00(-0.61%)
Apr 10, 2023 0.6900 0.7300 0.6900 0.7195 108,420 +0.01(+1.42%)
Apr 06, 2023 0.6900 0.7175 0.6900 0.7094 72,375 +0.02(+2.28%)
Apr 05, 2023 0.6820 0.7199 0.6820 0.6936 49,884 -0.01(-0.77%)
Apr 04, 2023 0.7056 0.7300 0.6920 0.6990 87,281 -0.01(-1.55%)
Apr 03, 2023 0.6800 0.7200 0.6800 0.7100 127,580 +0.01(+2.14%)
Mar 31, 2023 0.6900 0.7238 0.6650 0.6951 259,065 -0.01(-0.83%)
Mar 30, 2023 0.6862 0.7020 0.6625 0.7009 120,761 +0.02(+2.55%)
Mar 29, 2023 0.6839 0.7341 0.6760 0.6835 83,769 -0.02(-2.36%)
Mar 28, 2023 0.6800 0.7200 0.6841 0.7000 83,632 -0.01(-0.75%)
Mar 27, 2023 0.7000 0.7200 0.6601 0.7053 253,305 -0.01(-1.54%)
Mar 24, 2023 0.7300 0.7300 0.7051 0.7163 64,299 -0.00(-0.51%)
Mar 23, 2023 0.7200 0.7650 0.7100 0.7200 50,823 +0.00(+0.46%)
Mar 22, 2023 0.6957 0.7233 0.6850 0.7167 82,939 +0.03(+4.32%)
Mar 21, 2023 0.6377 0.7181 0.6251 0.6870 158,831 +0.06(+9.92%)
Mar 20, 2023 0.6500 0.6998 0.5800 0.6250 620,649 +0.00(+0.37%)
Mar 17, 2023 0.7300 0.7600 0.6227 0.6227 338,115 -0.09(-12.30%)
Mar 16, 2023 0.7300 0.7346 0.6900 0.7100 123,765 -0.01(-1.35%)
Mar 15, 2023 0.7100 0.7600 0.7083 0.7197 152,704 -0.02(-2.74%)
Mar 14, 2023 0.7500 0.8000 0.7250 0.7400 188,120 -0.01(-1.21%)
Mar 13, 2023 0.7543 0.7581 0.6900 0.7491 190,833 +0.03(+4.23%)
Mar 10, 2023 0.8132 0.8586 0.6703 0.7187 704,674 -0.12(-13.88%)
Mar 09, 2023 0.9000 0.9270 0.7900 0.8345 138,932 -0.04(-4.70%)
Mar 08, 2023 0.8800 0.9133 0.8466 0.8757 269,909 -0.05(-5.69%)
Mar 07, 2023 0.9200 0.9367 0.8650 0.9285 90,379 -0.01(-1.22%)
Mar 06, 2023 0.9150 0.9560 0.9150 0.9400 249,287 +0.04(+4.17%)
Mar 03, 2023 0.8700 0.9087 0.8550 0.9024 71,602 +0.02(+2.23%)
Mar 02, 2023 0.8700 0.9017 0.8464 0.8827 330,107 +0.01(+0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.