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 )

3.130 -0.040 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 31, 2022 1.740 1.760 1.650 1.740 350,048 +0.00(+0.00%)
Mar 30, 2022 1.770 1.800 1.715 1.740 524,314 -0.05(-2.79%)
Mar 29, 2022 1.740 1.835 1.730 1.790 1,153,933 +0.07(+4.07%)
Mar 28, 2022 1.650 1.740 1.640 1.720 489,788 +0.08(+4.88%)
Mar 25, 2022 1.710 1.720 1.620 1.640 509,601 -0.07(-4.09%)
Mar 24, 2022 1.620 1.740 1.590 1.710 785,782 +0.09(+5.56%)
Mar 23, 2022 1.540 1.680 1.530 1.620 1,963,854 +0.09(+5.88%)
Mar 22, 2022 1.410 1.540 1.380 1.530 1,499,559 +0.17(+12.50%)
Mar 21, 2022 1.350 1.400 1.330 1.360 1,191,640 -0.02(-1.45%)
Mar 18, 2022 1.350 1.450 1.330 1.380 3,803,827 +0.03(+2.22%)
Mar 17, 2022 1.330 1.390 1.320 1.350 2,150,506 +0.00(+0.00%)
Mar 16, 2022 1.390 1.420 1.350 1.350 1,184,643 -0.05(-3.57%)
Mar 15, 2022 1.310 1.425 1.305 1.400 262,819 +0.07(+5.26%)
Mar 14, 2022 1.460 1.460 1.295 1.330 1,045,988 -0.15(-10.14%)
Mar 11, 2022 1.540 1.540 1.480 1.480 378,119 -0.06(-3.90%)
Mar 10, 2022 1.550 1.590 1.530 1.540 369,452 -0.05(-3.14%)
Mar 09, 2022 1.520 1.610 1.520 1.590 475,251 +0.06(+3.92%)
Mar 08, 2022 1.450 1.580 1.422 1.530 851,288 +0.06(+4.08%)
Mar 07, 2022 1.460 1.520 1.430 1.470 734,960 +0.04(+2.80%)
Mar 04, 2022 1.460 1.460 1.400 1.430 380,005 -0.01(-0.69%)
Mar 03, 2022 1.500 1.510 1.430 1.440 430,182 -0.06(-4.00%)
Mar 02, 2022 1.570 1.595 1.480 1.500 1,569,836 -0.11(-6.83%)
Mar 01, 2022 1.470 1.680 1.450 1.610 3,779,425 +0.13(+8.78%)
Feb 28, 2022 1.500 1.520 1.460 1.480 493,196 -0.01(-0.67%)
Feb 25, 2022 1.490 1.500 1.460 1.490 214,682 -0.01(-0.67%)
Feb 24, 2022 1.410 1.500 1.380 1.500 715,076 +0.01(+0.67%)
Feb 23, 2022 1.430 1.518 1.415 1.490 1,175,957 +0.11(+7.97%)
Feb 22, 2022 1.420 1.499 1.380 1.380 715,449 -0.05(-3.50%)
Feb 18, 2022 1.430 0 -0.06(-4.03%)
Feb 17, 2022 1.580 1.590 1.470 1.490 709,382 -0.11(-6.88%)
Feb 16, 2022 1.650 1.680 1.530 1.600 707,158 -0.05(-3.03%)
Feb 15, 2022 1.650 1.700 1.600 1.650 694,399 +0.03(+1.85%)
Feb 14, 2022 1.600 1.690 1.600 1.620 550,780 +0.01(+0.62%)
Feb 11, 2022 1.600 1.680 1.590 1.610 603,866 +0.00(+0.00%)
Feb 10, 2022 1.650 1.690 1.595 1.610 1,089,396 -0.08(-4.73%)
Feb 09, 2022 1.600 1.700 1.590 1.690 863,439 +0.08(+4.97%)
Feb 08, 2022 1.620 1.670 1.570 1.610 741,309 -0.02(-1.23%)
Feb 07, 2022 1.530 1.640 1.500 1.630 1,511,260 +0.10(+6.54%)
Feb 04, 2022 1.490 1.550 1.470 1.530 423,843 +0.02(+1.32%)
Feb 03, 2022 1.450 1.510 1.510 914,384 +0.04(+2.72%)
Feb 02, 2022 1.610 1.650 1.460 1.470 543,397 -0.13(-8.13%)
Feb 01, 2022 1.520 1.600 1.470 1.600 1,036,856 +0.12(+8.11%)
Jan 31, 2022 1.360 1.480 921,186 +0.09(+6.47%)
Jan 28, 2022 1.330 1.400 1.300 1.390 610,873 +0.05(+3.73%)
Jan 27, 2022 1.460 1.510 1.310 1.340 1,263,372 -0.08(-5.63%)
Jan 26, 2022 1.400 1.540 1.400 1.420 983,956 +0.03(+2.16%)
Jan 25, 2022 1.410 1.479 1.330 1.390 2,372,592 -0.02(-1.42%)
Jan 24, 2022 1.410 1.430 1.334 1.410 2,439,047 -0.05(-3.42%)
Jan 21, 2022 1.480 1.505 1.420 1.460 731,098 -0.03(-2.01%)
Jan 20, 2022 1.500 1.590 1.460 1.490 1,036,821 -0.01(-0.67%)
Jan 19, 2022 1.550 1.585 1.500 1.500 496,205 -0.06(-3.85%)
Jan 18, 2022 1.530 1.620 1.510 1.560 851,711 +0.01(+0.65%)
Jan 14, 2022 1.550 0 -0.03(-1.90%)
Jan 13, 2022 1.680 1.680 1.570 1.580 954,464 -0.09(-5.39%)
Jan 12, 2022 1.700 1.745 1.640 1.670 1,785,839 -0.03(-1.76%)
Jan 11, 2022 1.730 1.730 1.670 1.700 1,459,652 -0.01(-0.58%)
Jan 10, 2022 1.800 1.810 1.680 1.710 1,868,293 -0.11(-6.04%)
Jan 07, 2022 1.830 1.900 1.815 1.820 406,822 -0.01(-0.55%)
Jan 06, 2022 1.840 1.890 1.790 1.830 837,096 -0.01(-0.54%)
Jan 05, 2022 1.980 1.980 1.812 1.840 903,620 -0.11(-5.64%)
Jan 04, 2022 2.010 2.130 1.895 1.950 1,032,423 -0.10(-4.88%)
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.