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 -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 (%)
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%)
Sep 01, 2023 1.640 1.680 1.620 1.640 248,647 +0.02(+1.23%)
Aug 31, 2023 1.560 1.640 1.540 1.620 288,420 +0.06(+3.85%)
Aug 30, 2023 1.560 1.590 1.540 1.560 157,886 +0.00(+0.00%)
Aug 29, 2023 1.560 1.580 1.540 1.560 192,577 +0.01(+0.65%)
Aug 28, 2023 1.570 1.575 1.550 1.550 163,594 -0.04(-2.52%)
Aug 25, 2023 1.581 1.595 1.510 1.590 364,794 +0.02(+1.27%)
Aug 24, 2023 1.600 1.630 1.560 1.570 140,748 -0.03(-1.88%)
Aug 23, 2023 1.560 1.630 1.540 1.600 194,868 +0.04(+2.56%)
Aug 22, 2023 1.570 1.580 1.525 1.560 246,794 +0.01(+0.65%)
Aug 21, 2023 1.590 1.600 1.550 1.550 227,360 -0.03(-1.90%)
Aug 18, 2023 1.550 1.620 1.540 1.580 148,828 +0.01(+0.64%)
Aug 17, 2023 1.620 1.640 1.550 1.570 137,383 -0.04(-2.48%)
Aug 16, 2023 1.610 1.660 1.530 1.610 511,637 +0.01(+0.63%)
Aug 15, 2023 1.610 1.640 1.590 1.600 324,383 -0.02(-1.23%)
Aug 14, 2023 1.670 1.710 1.620 1.620 427,871 -0.06(-3.57%)
Aug 11, 2023 1.680 1.710 1.643 1.680 321,467 -0.01(-0.59%)
Aug 10, 2023 1.670 1.690 1.610 1.690 264,920 +0.04(+2.42%)
Aug 09, 2023 1.700 1.700 1.640 1.650 125,817 -0.04(-2.37%)
Aug 08, 2023 1.680 1.700 1.620 1.690 136,750 +0.01(+0.60%)
Aug 07, 2023 1.680 1.730 1.670 1.680 337,504 -0.02(-1.18%)
Aug 04, 2023 1.670 1.740 1.666 1.700 315,285 +0.04(+2.41%)
Aug 03, 2023 1.660 1.680 1.620 1.660 438,233 -0.01(-0.60%)
Aug 02, 2023 1.710 1.735 1.650 1.670 329,904 -0.06(-3.47%)
Aug 01, 2023 1.700 1.730 1.650 1.730 320,968 +0.00(+0.00%)
Jul 31, 2023 1.750 1.750 1.660 1.730 458,926 -0.02(-1.14%)
Jul 28, 2023 1.700 1.810 1.590 1.750 2,294,765 +0.05(+2.94%)
Jul 27, 2023 1.590 1.810 1.480 1.700 6,107,130 +0.28(+19.72%)
Jul 26, 2023 1.270 1.430 1.270 1.420 342,344 +0.13(+10.08%)
Jul 25, 2023 1.310 1.310 1.210 1.290 426,624 +0.01(+0.78%)
Jul 24, 2023 1.310 1.320 1.250 1.280 282,932 -0.02(-1.54%)
Jul 21, 2023 1.300 1.350 1.270 1.300 223,092 -0.01(-0.76%)
Jul 20, 2023 1.350 1.360 1.280 1.310 311,466 -0.02(-1.50%)
Jul 19, 2023 1.400 1.400 1.312 1.330 311,560 -0.06(-4.32%)
Jul 18, 2023 1.410 1.440 1.360 1.390 281,640 -0.01(-0.71%)
Jul 17, 2023 1.370 1.440 1.370 1.400 453,329 +0.03(+2.19%)
Jul 14, 2023 1.370 1.390 1.330 1.370 364,727 +0.00(+0.00%)
Jul 13, 2023 1.380 1.400 1.350 1.370 276,205 -0.01(-0.72%)
Jul 12, 2023 1.350 1.400 1.350 1.380 315,982 +0.03(+2.22%)
Jul 11, 2023 1.380 1.390 1.320 1.350 284,023 -0.02(-1.46%)
Jul 10, 2023 1.290 1.380 1.280 1.370 472,965 +0.08(+6.20%)
Jul 07, 2023 1.210 1.305 1.160 1.290 467,031 +0.06(+4.88%)
Jul 06, 2023 1.270 1.290 1.190 1.230 551,872 -0.07(-5.38%)
Jul 05, 2023 1.290 1.310 1.250 1.300 431,885 +0.02(+1.56%)
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.