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 )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 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 (%)
Apr 30, 2024 3.060 3.150 3.030 3.060 447,082 -0.03(-0.97%)
Apr 29, 2024 3.150 3.210 3.080 3.090 605,804 -0.03(-0.96%)
Apr 26, 2024 3.100 3.170 3.060 3.120 335,835 +0.04(+1.30%)
Apr 25, 2024 3.030 3.120 2.970 3.080 912,019 +0.01(+0.33%)
Apr 24, 2024 3.110 3.160 3.000 3.070 660,338 -0.07(-2.23%)
Apr 23, 2024 3.090 3.265 3.090 3.140 1,431,137 +0.07(+2.28%)
Apr 22, 2024 3.160 3.175 2.995 3.070 1,088,067 -0.07(-2.23%)
Apr 19, 2024 2.950 3.140 2.940 3.140 1,409,914 +0.17(+5.72%)
Apr 18, 2024 2.940 3.055 2.920 2.970 1,039,424 +0.03(+1.02%)
Apr 17, 2024 3.100 3.140 2.920 2.940 917,892 -0.09(-2.97%)
Apr 16, 2024 3.140 3.190 3.005 3.030 1,956,780 -0.17(-5.31%)
Apr 15, 2024 3.480 3.530 3.180 3.200 1,827,276 -0.28(-8.05%)
Apr 12, 2024 3.610 3.660 3.320 3.480 1,899,566 -0.16(-4.40%)
Apr 11, 2024 3.630 3.710 3.550 3.640 913,631 -0.02(-0.55%)
Apr 10, 2024 3.800 3.860 3.630 3.660 2,405,362 -0.12(-3.17%)
Apr 09, 2024 3.740 3.920 3.715 3.780 3,441,334 +0.05(+1.34%)
Apr 08, 2024 3.650 3.780 3.630 3.730 2,320,831 +0.08(+2.19%)
Apr 05, 2024 3.630 3.665 3.550 3.650 1,007,675 +0.02(+0.55%)
Apr 04, 2024 3.700 3.770 3.560 3.630 1,196,483 -0.01(-0.27%)
Apr 03, 2024 3.460 3.655 3.445 3.640 1,341,017 +0.18(+5.20%)
Apr 02, 2024 3.470 3.500 3.330 3.460 1,211,545 -0.08(-2.26%)
Apr 01, 2024 3.620 3.640 3.520 3.540 696,032 -0.03(-0.84%)
Mar 28, 2024 3.550 3.570 3.570 3.570 1,282,049 +0.00(+0.00%)
Mar 27, 2024 3.650 3.730 3.550 3.570 1,385,491 -0.03(-0.83%)
Mar 26, 2024 3.630 3.650 3.490 3.600 1,767,716 -0.03(-0.83%)
Mar 25, 2024 3.570 3.765 3.530 3.630 2,186,968 +0.06(+1.68%)
Mar 22, 2024 3.500 3.620 3.450 3.570 3,040,735 +0.09(+2.59%)
Mar 21, 2024 3.430 3.510 3.315 3.480 1,717,352 +0.06(+1.75%)
Mar 20, 2024 3.300 3.420 3.250 3.420 1,434,137 +0.13(+3.95%)
Mar 19, 2024 3.310 3.317 3.205 3.290 962,876 -0.01(-0.30%)
Mar 18, 2024 3.210 3.310 3.170 3.300 987,610 +0.09(+2.80%)
Mar 15, 2024 3.230 3.240 3.101 3.210 1,233,846 -0.02(-0.62%)
Mar 14, 2024 3.200 3.325 3.180 3.230 845,009 -0.01(-0.31%)
Mar 13, 2024 3.310 3.445 3.220 3.240 1,567,977 -0.04(-1.22%)
Mar 12, 2024 3.010 3.330 3.010 3.280 4,491,685 +0.36(+12.33%)
Mar 11, 2024 3.000 3.000 2.881 2.920 962,062 -0.08(-2.67%)
Mar 08, 2024 3.100 3.100 2.950 3.000 698,666 -0.08(-2.60%)
Mar 07, 2024 3.000 3.110 2.990 3.080 798,192 +0.10(+3.36%)
Mar 06, 2024 3.000 3.090 2.970 2.980 1,642,021 +0.03(+1.02%)
Mar 05, 2024 2.930 2.965 2.840 2.950 836,603 +0.03(+1.03%)
Mar 04, 2024 3.000 3.000 2.840 2.920 789,306 -0.07(-2.34%)
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.