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 )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2024 2.410 2.460 2.370 2.410 582,523 +0.01(+0.42%)
Jan 30, 2024 2.400 2.460 2.385 2.400 783,620 +0.00(+0.00%)
Jan 29, 2024 2.280 2.410 2.250 2.400 725,300 +0.18(+8.11%)
Jan 26, 2024 2.210 2.270 2.210 2.220 450,275 +0.01(+0.45%)
Jan 25, 2024 2.180 2.250 2.160 2.210 477,876 +0.04(+1.84%)
Jan 24, 2024 2.260 2.290 2.170 2.170 617,762 -0.09(-3.98%)
Jan 23, 2024 2.350 2.370 2.250 2.260 422,941 -0.09(-3.83%)
Jan 22, 2024 2.380 2.410 2.260 2.350 852,543 -0.03(-1.26%)
Jan 19, 2024 2.470 2.470 2.370 2.380 594,665 -0.07(-2.86%)
Jan 18, 2024 2.450 2.450 2.340 2.450 525,609 +0.04(+1.66%)
Jan 17, 2024 2.380 2.420 2.350 2.410 498,334 +0.00(+0.00%)
Jan 16, 2024 2.500 2.520 2.380 2.410 741,790 -0.07(-2.82%)
Jan 12, 2024 2.540 2.580 2.360 2.480 861,929 +0.02(+0.81%)
Jan 11, 2024 2.650 2.650 2.400 2.460 1,902,539 -0.15(-5.75%)
Jan 10, 2024 2.490 2.630 2.480 2.610 1,118,205 +0.13(+5.24%)
Jan 09, 2024 2.450 2.500 2.420 2.480 505,006 +0.02(+0.81%)
Jan 08, 2024 2.350 2.490 2.350 2.460 699,183 +0.11(+4.68%)
Jan 05, 2024 2.330 2.430 2.305 2.350 558,848 +0.01(+0.43%)
Jan 04, 2024 2.290 2.405 2.250 2.340 558,965 +0.06(+2.63%)
Jan 03, 2024 2.310 2.340 2.260 2.280 832,346 -0.10(-4.20%)
Jan 02, 2024 2.510 2.520 2.350 2.380 578,246 -0.16(-6.30%)
Dec 29, 2023 2.560 2.580 2.470 2.540 536,515 -0.02(-0.78%)
Dec 28, 2023 2.580 2.610 2.520 2.560 600,943 -0.02(-0.78%)
Dec 27, 2023 2.600 2.610 2.540 2.580 409,181 +0.03(+1.18%)
Dec 26, 2023 2.560 2.590 2.505 2.550 588,752 +0.02(+0.79%)
Dec 22, 2023 2.520 2.540 2.470 2.530 746,368 +0.06(+2.43%)
Dec 21, 2023 2.420 2.488 2.410 2.470 788,193 +0.07(+2.92%)
Dec 20, 2023 2.430 2.510 2.390 2.400 1,400,963 -0.03(-1.23%)
Dec 19, 2023 2.350 2.440 2.345 2.430 1,606,525 +0.09(+3.85%)
Dec 18, 2023 2.340 2.350 2.265 2.340 727,022 +0.05(+2.18%)
Dec 15, 2023 2.290 2.345 2.260 2.290 690,989 +0.01(+0.44%)
Dec 14, 2023 2.390 2.420 2.230 2.280 1,484,291 -0.07(-2.98%)
Dec 13, 2023 2.340 2.390 2.270 2.350 850,138 +0.00(+0.00%)
Dec 12, 2023 2.370 2.390 2.290 2.350 1,242,193 -0.03(-1.26%)
Dec 11, 2023 2.390 2.400 2.320 2.380 1,163,111 +0.04(+1.71%)
Dec 08, 2023 2.310 2.380 2.200 2.340 1,059,741 +0.05(+2.18%)
Dec 07, 2023 2.130 2.310 2.130 2.290 1,164,135 +0.17(+8.02%)
Dec 06, 2023 2.110 2.265 2.100 2.120 1,093,912 -0.06(-2.75%)
Dec 05, 2023 2.230 2.270 2.155 2.180 833,038 -0.08(-3.54%)
Dec 04, 2023 2.280 2.369 2.210 2.260 1,305,263 -0.01(-0.44%)
Dec 01, 2023 2.040 2.320 2.005 2.270 3,493,236 +0.23(+11.27%)
Nov 30, 2023 2.000 2.040 1.970 2.040 1,187,365 +0.02(+0.99%)
Nov 29, 2023 1.950 2.020 1.915 2.020 1,346,524 +0.08(+4.12%)
Nov 28, 2023 1.930 1.950 1.910 1.940 364,584 +0.00(+0.00%)
Nov 27, 2023 2.000 2.000 1.930 1.940 429,176 -0.06(-3.00%)
Nov 24, 2023 1.980 2.010 1.930 2.000 640,853 +0.06(+3.09%)
Nov 22, 2023 1.870 1.940 1.860 1.940 627,966 +0.07(+3.74%)
Nov 21, 2023 1.900 1.900 1.830 1.870 806,808 -0.03(-1.58%)
Nov 20, 2023 1.860 1.920 1.840 1.900 909,848 +0.06(+3.26%)
Nov 17, 2023 1.770 1.870 1.760 1.840 755,661 +0.08(+4.55%)
Nov 16, 2023 1.770 1.810 1.740 1.760 705,460 +0.00(+0.00%)
Nov 15, 2023 1.680 1.800 1.680 1.760 1,073,516 +0.04(+2.33%)
Nov 14, 2023 1.580 1.750 1.580 1.720 3,296,674 +0.15(+9.55%)
Nov 13, 2023 1.540 1.580 1.500 1.570 951,254 +0.00(+0.00%)
Nov 10, 2023 1.430 1.600 1.420 1.570 1,423,267 +0.07(+4.67%)
Nov 09, 2023 1.610 1.610 1.410 1.500 1,843,858 -0.10(-6.25%)
Nov 08, 2023 1.610 1.640 1.560 1.600 631,847 +0.00(+0.00%)
Nov 07, 2023 1.550 1.690 1.530 1.600 3,123,181 +0.05(+3.23%)
Nov 06, 2023 1.600 1.630 1.540 1.550 1,168,219 -0.07(-4.32%)
Nov 03, 2023 1.760 1.760 1.600 1.620 1,468,241 -0.10(-5.81%)
Nov 02, 2023 1.940 1.990 1.710 1.720 2,871,731 -0.08(-4.44%)
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.