Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talkspace Inc (NQ: TALK )

2.645 +0.025 (+0.95%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 3, 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 (%)
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%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.