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 (%)
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%)
Nov 01, 2023 1.760 1.810 1.760 1.800 836,879 +0.02(+1.12%)
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%)
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.