Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2023 0.6900 0.7238 0.6650 0.6951 259,065 -0.01(-0.83%)
Mar 30, 2023 0.6862 0.7020 0.6625 0.7009 120,761 +0.02(+2.55%)
Mar 29, 2023 0.6839 0.7341 0.6760 0.6835 83,769 -0.02(-2.36%)
Mar 28, 2023 0.6800 0.7200 0.6841 0.7000 83,632 -0.01(-0.75%)
Mar 27, 2023 0.7000 0.7200 0.6601 0.7053 253,305 -0.01(-1.54%)
Mar 24, 2023 0.7300 0.7300 0.7051 0.7163 64,299 -0.00(-0.51%)
Mar 23, 2023 0.7200 0.7650 0.7100 0.7200 50,823 +0.00(+0.46%)
Mar 22, 2023 0.6957 0.7233 0.6850 0.7167 82,939 +0.03(+4.32%)
Mar 21, 2023 0.6377 0.7181 0.6251 0.6870 158,831 +0.06(+9.92%)
Mar 20, 2023 0.6500 0.6998 0.5800 0.6250 620,649 +0.00(+0.37%)
Mar 17, 2023 0.7300 0.7600 0.6227 0.6227 338,115 -0.09(-12.30%)
Mar 16, 2023 0.7300 0.7346 0.6900 0.7100 123,765 -0.01(-1.35%)
Mar 15, 2023 0.7100 0.7600 0.7083 0.7197 152,704 -0.02(-2.74%)
Mar 14, 2023 0.7500 0.8000 0.7250 0.7400 188,120 -0.01(-1.21%)
Mar 13, 2023 0.7543 0.7581 0.6900 0.7491 190,833 +0.03(+4.23%)
Mar 10, 2023 0.8132 0.8586 0.6703 0.7187 704,674 -0.12(-13.88%)
Mar 09, 2023 0.9000 0.9270 0.7900 0.8345 138,932 -0.04(-4.70%)
Mar 08, 2023 0.8800 0.9133 0.8466 0.8757 269,909 -0.05(-5.69%)
Mar 07, 2023 0.9200 0.9367 0.8650 0.9285 90,379 -0.01(-1.22%)
Mar 06, 2023 0.9150 0.9560 0.9150 0.9400 249,287 +0.04(+4.17%)
Mar 03, 2023 0.8700 0.9087 0.8550 0.9024 71,602 +0.02(+2.23%)
Mar 02, 2023 0.8700 0.9017 0.8464 0.8827 330,107 +0.01(+0.64%)
Mar 01, 2023 0.9200 0.9200 0.8630 0.8771 103,404 -0.03(-3.62%)
Feb 28, 2023 0.9000 0.9279 0.8803 0.9100 83,985 -0.01(-1.13%)
Feb 27, 2023 0.9500 0.9800 0.8539 0.9204 839,969 +0.01(+0.58%)
Feb 24, 2023 0.9400 0.9524 0.8840 0.9151 168,811 -0.01(-1.57%)
Feb 23, 2023 0.9046 0.9458 0.8673 0.9297 260,842 +0.03(+3.84%)
Feb 22, 2023 0.9100 0.9700 0.8632 0.8953 409,450 -0.06(-6.23%)
Feb 21, 2023 0.9400 0.9733 0.8900 0.9548 435,247 -0.01(-1.36%)
Feb 17, 2023 0.9600 0.9899 0.9344 0.9680 144,107 -0.02(-1.53%)
Feb 16, 2023 0.9700 0.9900 0.9573 0.9830 426,953 +0.01(+1.34%)
Feb 15, 2023 0.9699 1.000 0.9500 0.9700 219,951 +0.01(+0.54%)
Feb 14, 2023 0.9400 0.9666 0.9000 0.9648 1,353,875 +0.04(+4.30%)
Feb 13, 2023 0.9700 0.9767 0.8733 0.9250 262,259 -0.01(-1.19%)
Feb 10, 2023 0.9294 0.9700 0.8990 0.9361 715,156 +0.03(+2.88%)
Feb 09, 2023 0.8500 0.9200 0.7961 0.9099 1,346,236 +0.06(+7.05%)
Feb 08, 2023 0.8500 0.8800 0.8200 0.8500 511,946 +0.00(+0.00%)
Feb 07, 2023 0.8100 0.8500 0.8100 0.8500 187,154 +0.04(+4.53%)
Feb 06, 2023 0.8400 0.8500 0.7800 0.8132 241,167 -0.01(-0.83%)
Feb 03, 2023 0.8300 0.8340 0.7900 0.8200 201,168 -0.03(-3.39%)
Feb 02, 2023 0.8200 0.8577 0.8000 0.8488 289,904 +0.03(+3.58%)
Feb 01, 2023 0.8073 0.8349 0.7783 0.8195 297,767 +0.00(+0.27%)
Jan 31, 2023 0.8200 0.8429 0.7700 0.8173 131,421 -0.00(-0.33%)
Jan 30, 2023 0.8400 0.8466 0.8150 0.8200 445,813 -0.02(-2.15%)
Jan 27, 2023 0.8011 0.8447 0.8011 0.8380 194,273 +0.03(+3.09%)
Jan 26, 2023 0.7939 0.8277 0.7700 0.8129 203,846 +0.02(+2.39%)
Jan 25, 2023 0.7300 0.7939 0.7000 0.7939 349,121 +0.04(+5.81%)
Jan 24, 2023 0.7499 0.8000 0.7128 0.7503 164,873 +0.02(+2.77%)
Jan 23, 2023 0.7289 0.7638 0.7002 0.7301 177,194 -0.01(-1.07%)
Jan 20, 2023 0.7300 0.7493 0.7003 0.7380 127,679 +0.00(+0.15%)
Jan 19, 2023 0.7300 0.7949 0.7126 0.7369 170,175 -0.01(-0.78%)
Jan 18, 2023 0.7252 0.8091 0.7111 0.7427 489,741 -0.02(-2.92%)
Jan 17, 2023 0.7600 0.7700 0.7000 0.7650 309,509 +0.01(+1.97%)
Jan 13, 2023 0.7000 0.7680 0.6250 0.7502 515,638 +0.01(+1.41%)
Jan 12, 2023 0.6854 0.7577 0.6800 0.7398 411,478 +0.05(+7.94%)
Jan 11, 2023 0.7343 0.7470 0.6400 0.6854 442,831 -0.03(-4.82%)
Jan 10, 2023 0.6763 0.7359 0.6500 0.7201 385,882 +0.08(+12.62%)
Jan 09, 2023 0.6615 0.6960 0.6250 0.6394 183,332 -0.02(-3.12%)
Jan 06, 2023 0.6700 0.6700 0.5900 0.6600 525,404 +0.08(+13.01%)
Jan 05, 2023 0.6000 0.6499 0.5840 0.5840 246,638 -0.02(-2.67%)
Jan 04, 2023 0.6000 0.6258 0.5700 0.6000 235,690 +0.00(+0.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.