Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Talkspace Inc (NQ: TALK )

2.620 -0.060 (-2.24%)
Official Closing Price Updated: 4:15 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 (%)
Oct 29, 2021 3.550 3.550 3.420 3.440 704,988 -0.11(-3.10%)
Oct 28, 2021 3.430 3.550 3.415 3.550 536,249 +0.13(+3.80%)
Oct 27, 2021 3.560 3.570 3.420 3.420 798,632 -0.13(-3.66%)
Oct 26, 2021 3.560 3.550 786,306 -0.03(-0.84%)
Oct 25, 2021 3.600 3.630 3.540 3.580 550,169 -0.04(-1.10%)
Oct 22, 2021 3.700 3.730 3.570 3.620 420,973 -0.08(-2.16%)
Oct 21, 2021 3.720 3.720 3.600 3.700 406,119 +0.00(+0.00%)
Oct 20, 2021 3.670 3.750 3.600 3.700 423,513 +0.05(+1.37%)
Oct 19, 2021 3.630 3.690 3.580 3.650 466,246 +0.07(+1.96%)
Oct 18, 2021 3.650 3.670 3.580 3.580 734,192 -0.07(-1.92%)
Oct 15, 2021 3.710 3.715 3.600 3.650 677,988 -0.04(-1.08%)
Oct 14, 2021 3.760 3.800 3.610 3.690 749,435 +0.00(+0.00%)
Oct 13, 2021 3.620 3.730 3.575 3.690 819,955 +0.06(+1.65%)
Oct 12, 2021 3.610 3.650 3.520 3.630 511,497 +0.03(+0.83%)
Oct 11, 2021 3.700 3.800 3.600 3.600 703,717 -0.08(-2.17%)
Oct 08, 2021 3.800 3.820 3.660 3.680 362,829 -0.11(-2.90%)
Oct 07, 2021 3.780 3.850 3.680 3.790 545,545 +0.05(+1.34%)
Oct 06, 2021 3.820 3.950 3.660 3.740 612,495 -0.13(-3.36%)
Oct 05, 2021 3.920 4.040 3.760 3.870 677,564 -0.06(-1.53%)
Oct 04, 2021 3.840 4.030 3.740 3.930 1,935,088 +0.09(+2.34%)
Oct 01, 2021 3.680 3.870 3.580 3.840 847,695 +0.19(+5.21%)
Sep 30, 2021 3.780 3.780 3.540 3.650 2,125,776 -0.10(-2.67%)
Sep 29, 2021 3.930 3.950 3.730 3.750 1,319,213 -0.12(-3.10%)
Sep 28, 2021 4.240 4.240 3.820 3.870 2,724,478 -0.38(-8.94%)
Sep 27, 2021 4.280 4.360 4.220 4.250 1,183,601 -0.06(-1.39%)
Sep 24, 2021 4.370 4.440 4.260 4.310 572,006 -0.08(-1.82%)
Sep 23, 2021 4.370 4.555 4.261 4.390 801,915 +0.05(+1.15%)
Sep 22, 2021 4.390 4.460 4.240 4.340 1,353,073 -0.04(-0.91%)
Sep 21, 2021 4.680 4.740 4.350 4.380 933,886 -0.24(-5.19%)
Sep 20, 2021 4.540 4.862 4.460 4.620 1,622,394 -0.02(-0.43%)
Sep 17, 2021 4.540 4.775 4.420 4.640 6,221,795 +0.11(+2.43%)
Sep 16, 2021 4.750 4.840 4.460 4.530 1,407,350 -0.19(-4.03%)
Sep 15, 2021 4.690 4.870 4.620 4.720 1,238,312 +0.00(+0.00%)
Sep 14, 2021 4.920 4.920 4.660 4.720 1,170,872 -0.14(-2.88%)
Sep 13, 2021 5.020 5.060 4.700 4.860 1,537,316 -0.14(-2.80%)
Sep 10, 2021 5.180 5.193 4.960 5.000 1,187,732 -0.12(-2.34%)
Sep 09, 2021 5.250 5.400 5.110 5.120 879,096 -0.07(-1.35%)
Sep 08, 2021 5.940 5.990 5.145 5.190 1,254,165 -0.76(-12.77%)
Sep 07, 2021 5.700 5.990 5.620 5.950 1,200,595 +0.34(+6.06%)
Sep 03, 2021 5.590 5.610 5.405 5.610 434,332 +0.02(+0.36%)
Sep 02, 2021 5.380 5.710 5.350 5.590 666,876 +0.26(+4.88%)
Sep 01, 2021 5.200 5.490 5.160 5.330 529,780 +0.08(+1.52%)
Aug 31, 2021 5.210 5.340 5.150 5.250 703,581 +0.05(+0.96%)
Aug 30, 2021 5.040 5.310 4.870 5.200 1,162,408 +0.18(+3.59%)
Aug 27, 2021 4.980 5.130 4.920 5.020 812,422 +0.02(+0.40%)
Aug 26, 2021 5.240 5.260 4.930 5.000 833,820 -0.22(-4.21%)
Aug 25, 2021 5.380 5.380 5.030 5.220 549,267 -0.16(-2.97%)
Aug 24, 2021 5.480 5.540 5.270 5.380 456,397 -0.06(-1.10%)
Aug 23, 2021 5.270 5.540 5.170 5.440 748,413 +0.20(+3.82%)
Aug 20, 2021 5.000 5.460 4.810 5.240 1,328,792 +0.35(+7.16%)
Aug 19, 2021 5.110 5.110 4.810 4.890 659,764 -0.22(-4.31%)
Aug 18, 2021 5.200 5.280 5.100 5.110 657,666 -0.14(-2.67%)
Aug 17, 2021 5.470 5.470 4.980 5.250 1,459,895 -0.09(-1.69%)
Aug 16, 2021 5.260 5.460 5.140 5.340 1,026,837 +0.08(+1.52%)
Aug 13, 2021 5.200 5.310 5.120 5.260 1,262,735 -0.01(-0.19%)
Aug 12, 2021 5.160 5.380 5.050 5.270 1,065,873 +0.06(+1.15%)
Aug 11, 2021 4.840 5.300 4.600 5.210 2,786,422 +0.39(+8.09%)
Aug 10, 2021 5.700 5.850 4.750 4.820 6,842,184 -1.11(-18.72%)
Aug 09, 2021 5.740 5.940 5.550 5.930 662,385 +0.21(+3.67%)
Aug 06, 2021 5.810 5.810 5.620 5.720 388,214 -0.09(-1.55%)
Aug 05, 2021 5.650 5.907 5.330 5.810 748,988 +0.17(+3.01%)
Aug 04, 2021 5.720 5.790 5.580 5.640 363,877 -0.13(-2.25%)
Aug 03, 2021 5.880 5.960 5.640 5.770 240,005 -0.06(-1.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.