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 )

3.140 +0.020 (+0.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 29, 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 (%)
Apr 26, 2024 3.100 3.170 3.060 3.120 335,835 +0.04(+1.30%)
Apr 25, 2024 3.030 3.120 2.970 3.080 912,019 +0.01(+0.33%)
Apr 24, 2024 3.110 3.160 3.000 3.070 660,338 -0.07(-2.23%)
Apr 23, 2024 3.090 3.265 3.090 3.140 1,431,137 +0.07(+2.28%)
Apr 22, 2024 3.160 3.175 2.995 3.070 1,088,067 -0.07(-2.23%)
Apr 19, 2024 2.950 3.140 2.940 3.140 1,409,914 +0.17(+5.72%)
Apr 18, 2024 2.940 3.055 2.920 2.970 1,039,424 +0.03(+1.02%)
Apr 17, 2024 3.100 3.140 2.920 2.940 917,892 -0.09(-2.97%)
Apr 16, 2024 3.140 3.190 3.005 3.030 1,956,780 -0.17(-5.31%)
Apr 15, 2024 3.480 3.530 3.180 3.200 1,827,276 -0.28(-8.05%)
Apr 12, 2024 3.610 3.660 3.320 3.480 1,899,566 -0.16(-4.40%)
Apr 11, 2024 3.630 3.710 3.550 3.640 913,631 -0.02(-0.55%)
Apr 10, 2024 3.800 3.860 3.630 3.660 2,405,362 -0.12(-3.17%)
Apr 09, 2024 3.740 3.920 3.715 3.780 3,441,334 +0.05(+1.34%)
Apr 08, 2024 3.650 3.780 3.630 3.730 2,320,831 +0.08(+2.19%)
Apr 05, 2024 3.630 3.665 3.550 3.650 1,007,675 +0.02(+0.55%)
Apr 04, 2024 3.700 3.770 3.560 3.630 1,196,483 -0.01(-0.27%)
Apr 03, 2024 3.460 3.655 3.445 3.640 1,341,017 +0.18(+5.20%)
Apr 02, 2024 3.470 3.500 3.330 3.460 1,211,545 -0.08(-2.26%)
Apr 01, 2024 3.620 3.640 3.520 3.540 696,032 -0.03(-0.84%)
Mar 28, 2024 3.550 3.570 3.570 3.570 1,282,049 +0.00(+0.00%)
Mar 27, 2024 3.650 3.730 3.550 3.570 1,385,491 -0.03(-0.83%)
Mar 26, 2024 3.630 3.650 3.490 3.600 1,767,716 -0.03(-0.83%)
Mar 25, 2024 3.570 3.765 3.530 3.630 2,186,968 +0.06(+1.68%)
Mar 22, 2024 3.500 3.620 3.450 3.570 3,040,735 +0.09(+2.59%)
Mar 21, 2024 3.430 3.510 3.315 3.480 1,717,352 +0.06(+1.75%)
Mar 20, 2024 3.300 3.420 3.250 3.420 1,434,137 +0.13(+3.95%)
Mar 19, 2024 3.310 3.317 3.205 3.290 962,876 -0.01(-0.30%)
Mar 18, 2024 3.210 3.310 3.170 3.300 987,610 +0.09(+2.80%)
Mar 15, 2024 3.230 3.240 3.101 3.210 1,233,846 -0.02(-0.62%)
Mar 14, 2024 3.200 3.325 3.180 3.230 845,009 -0.01(-0.31%)
Mar 13, 2024 3.310 3.445 3.220 3.240 1,567,977 -0.04(-1.22%)
Mar 12, 2024 3.010 3.330 3.010 3.280 4,491,685 +0.36(+12.33%)
Mar 11, 2024 3.000 3.000 2.881 2.920 962,062 -0.08(-2.67%)
Mar 08, 2024 3.100 3.100 2.950 3.000 698,666 -0.08(-2.60%)
Mar 07, 2024 3.000 3.110 2.990 3.080 798,192 +0.10(+3.36%)
Mar 06, 2024 3.000 3.090 2.970 2.980 1,642,021 +0.03(+1.02%)
Mar 05, 2024 2.930 2.965 2.840 2.950 836,603 +0.03(+1.03%)
Mar 04, 2024 3.000 3.000 2.840 2.920 789,306 -0.07(-2.34%)
Mar 01, 2024 2.950 2.990 2.920 2.990 1,278,287 +0.05(+1.70%)
Feb 29, 2024 2.880 2.970 2.880 2.940 1,814,053 +0.06(+2.08%)
Feb 28, 2024 2.880 2.900 2.820 2.880 861,842 +0.00(+0.00%)
Feb 27, 2024 2.820 2.900 2.780 2.880 1,684,009 +0.02(+0.70%)
Feb 26, 2024 2.790 2.925 2.780 2.860 1,711,133 +0.10(+3.62%)
Feb 23, 2024 2.800 2.890 2.700 2.760 1,925,640 +0.00(+0.00%)
Feb 22, 2024 2.660 2.850 2.620 2.760 8,563,230 +0.42(+17.95%)
Feb 21, 2024 2.480 2.525 2.290 2.340 1,007,051 -0.13(-5.26%)
Feb 20, 2024 2.400 2.510 2.360 2.470 1,595,766 +0.04(+1.65%)
Feb 16, 2024 2.470 2.490 2.390 2.430 802,333 -0.02(-0.82%)
Feb 15, 2024 2.370 2.480 2.345 2.450 822,898 +0.09(+3.81%)
Feb 14, 2024 2.280 2.390 2.220 2.360 1,322,957 +0.14(+6.31%)
Feb 13, 2024 2.300 2.320 2.160 2.220 587,746 -0.15(-6.33%)
Feb 12, 2024 2.450 2.460 2.350 2.370 731,570 -0.08(-3.27%)
Feb 09, 2024 2.450 2.470 2.420 2.450 502,950 +0.00(+0.00%)
Feb 08, 2024 2.400 2.470 2.390 2.450 737,330 +0.05(+2.08%)
Feb 07, 2024 2.400 2.440 2.395 2.400 725,821 +0.00(+0.00%)
Feb 06, 2024 2.360 2.425 2.340 2.400 507,391 +0.02(+0.84%)
Feb 05, 2024 2.450 2.470 2.380 2.380 398,444 -0.07(-2.86%)
Feb 02, 2024 2.440 2.465 2.390 2.450 387,994 +0.01(+0.41%)
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.