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 )

2.660 +0.080 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2023 1.750 1.810 1.745 1.780 683,639 +0.03(+1.71%)
Oct 30, 2023 1.770 1.820 1.740 1.750 431,175 -0.02(-1.13%)
Oct 27, 2023 1.700 1.815 1.660 1.770 930,365 +0.06(+3.51%)
Oct 26, 2023 2.010 2.010 1.675 1.710 2,818,640 -0.15(-8.06%)
Oct 25, 2023 1.930 1.931 1.820 1.860 1,063,436 -0.07(-3.63%)
Oct 24, 2023 1.970 1.970 1.920 1.930 801,745 +0.03(+1.58%)
Oct 23, 2023 1.930 1.942 1.880 1.900 452,923 -0.03(-1.55%)
Oct 20, 2023 1.930 1.960 1.885 1.930 478,662 -0.01(-0.52%)
Oct 19, 2023 2.030 2.030 1.940 1.940 538,121 -0.09(-4.43%)
Oct 18, 2023 2.060 2.090 2.010 2.030 353,598 -0.01(-0.49%)
Oct 17, 2023 2.000 2.090 1.990 2.040 748,878 +0.07(+3.55%)
Oct 16, 2023 2.010 2.010 1.925 1.970 543,874 +0.04(+2.07%)
Oct 13, 2023 1.900 1.970 1.870 1.930 305,750 +0.01(+0.52%)
Oct 12, 2023 2.030 2.030 1.900 1.920 535,174 -0.11(-5.42%)
Oct 11, 2023 2.000 2.060 2.000 2.030 543,817 +0.04(+2.01%)
Oct 10, 2023 1.980 2.030 1.970 1.990 574,208 -0.02(-1.00%)
Oct 09, 2023 1.980 2.015 1.930 2.010 601,548 +0.00(+0.00%)
Oct 06, 2023 2.020 2.040 1.950 2.010 813,795 -0.04(-1.95%)
Oct 05, 2023 2.060 2.098 2.030 2.050 531,056 -0.01(-0.49%)
Oct 04, 2023 2.020 2.100 2.020 2.060 1,115,752 +0.05(+2.49%)
Oct 03, 2023 1.950 2.070 1.950 2.010 1,071,423 +0.04(+2.03%)
Oct 02, 2023 1.930 2.000 1.930 1.970 615,126 +0.02(+1.03%)
Sep 29, 2023 1.910 1.975 1.910 1.950 1,093,335 +0.04(+2.09%)
Sep 28, 2023 1.930 1.960 1.900 1.910 539,445 -0.03(-1.55%)
Sep 27, 2023 1.920 2.010 1.910 1.940 1,111,354 +0.04(+2.11%)
Sep 26, 2023 1.940 1.970 1.870 1.900 438,521 -0.02(-1.04%)
Sep 25, 2023 1.980 1.949 1.910 1.920 967,019 -0.05(-2.54%)
Sep 22, 2023 2.040 2.090 1.940 1.970 1,255,427 -0.09(-4.37%)
Sep 21, 2023 2.070 2.130 2.040 2.060 793,591 +0.02(+0.98%)
Sep 20, 2023 2.050 2.130 2.000 2.040 1,326,286 +0.03(+1.49%)
Sep 19, 2023 1.900 2.100 1.900 2.010 7,550,874 +0.25(+14.20%)
Sep 18, 2023 1.790 1.820 1.760 1.760 911,557 +0.01(+0.57%)
Sep 15, 2023 1.700 1.760 1.670 1.750 1,811,709 +0.06(+3.55%)
Sep 14, 2023 1.720 1.736 1.660 1.690 404,664 +0.02(+1.20%)
Sep 13, 2023 1.760 1.770 1.670 1.670 536,608 -0.05(-2.91%)
Sep 12, 2023 1.580 1.740 1.580 1.720 1,022,863 +0.12(+7.50%)
Sep 11, 2023 1.600 1.620 1.590 1.600 251,366 +0.01(+0.63%)
Sep 08, 2023 1.600 1.630 1.570 1.590 107,639 -0.03(-1.85%)
Sep 07, 2023 1.600 1.630 1.570 1.620 153,379 +0.01(+0.62%)
Sep 06, 2023 1.600 1.630 1.590 1.610 256,496 -0.01(-0.62%)
Sep 05, 2023 1.640 1.660 1.580 1.620 367,103 -0.02(-1.22%)
Sep 01, 2023 1.640 1.680 1.620 1.640 248,647 +0.02(+1.23%)
Aug 31, 2023 1.560 1.640 1.540 1.620 288,420 +0.06(+3.85%)
Aug 30, 2023 1.560 1.590 1.540 1.560 157,886 +0.00(+0.00%)
Aug 29, 2023 1.560 1.580 1.540 1.560 192,577 +0.01(+0.65%)
Aug 28, 2023 1.570 1.575 1.550 1.550 163,594 -0.04(-2.52%)
Aug 25, 2023 1.581 1.595 1.510 1.590 364,794 +0.02(+1.27%)
Aug 24, 2023 1.600 1.630 1.560 1.570 140,748 -0.03(-1.88%)
Aug 23, 2023 1.560 1.630 1.540 1.600 194,868 +0.04(+2.56%)
Aug 22, 2023 1.570 1.580 1.525 1.560 246,794 +0.01(+0.65%)
Aug 21, 2023 1.590 1.600 1.550 1.550 227,360 -0.03(-1.90%)
Aug 18, 2023 1.550 1.620 1.540 1.580 148,828 +0.01(+0.64%)
Aug 17, 2023 1.620 1.640 1.550 1.570 137,380 -0.04(-2.48%)
Aug 16, 2023 1.610 1.660 1.530 1.610 511,637 +0.01(+0.63%)
Aug 15, 2023 1.610 1.640 1.590 1.600 324,383 -0.02(-1.23%)
Aug 14, 2023 1.670 1.710 1.620 1.620 427,871 -0.06(-3.57%)
Aug 11, 2023 1.680 1.710 1.643 1.680 321,467 -0.01(-0.59%)
Aug 10, 2023 1.670 1.690 1.610 1.690 264,920 +0.04(+2.42%)
Aug 09, 2023 1.700 1.700 1.640 1.650 125,817 -0.04(-2.37%)
Aug 08, 2023 1.680 1.700 1.620 1.690 136,750 +0.01(+0.60%)
Aug 07, 2023 1.680 1.730 1.670 1.680 337,504 -0.02(-1.18%)
Aug 04, 2023 1.670 1.740 1.666 1.700 315,285 +0.04(+2.41%)
Aug 03, 2023 1.660 1.680 1.620 1.660 438,233 -0.01(-0.60%)
Aug 02, 2023 1.710 1.735 1.650 1.670 329,904 -0.06(-3.47%)
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.