Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Talkspace Inc (NQ: TALK )

1.770 +0.070 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.710 1.780 1.700 1.770 384,345 +0.07(+4.12%)
Aug 22, 2024 1.770 1.785 1.700 1.700 301,273 -0.08(-4.49%)
Aug 21, 2024 1.700 1.780 1.695 1.780 508,315 +0.05(+2.89%)
Aug 20, 2024 1.730 1.745 1.685 1.730 393,344 -0.02(-1.14%)
Aug 19, 2024 1.790 1.800 1.730 1.750 422,524 -0.01(-0.57%)
Aug 16, 2024 1.750 1.780 1.730 1.760 382,856 +0.01(+0.57%)
Aug 15, 2024 1.730 1.770 1.675 1.750 531,302 +0.06(+3.55%)
Aug 14, 2024 1.740 1.760 1.630 1.690 1,216,105 -0.05(-2.87%)
Aug 13, 2024 1.670 1.775 1.660 1.740 2,247,791 +0.07(+4.19%)
Aug 12, 2024 1.680 1.700 1.640 1.670 864,897 -0.02(-1.18%)
Aug 09, 2024 1.630 1.710 1.610 1.690 1,673,588 +0.04(+2.42%)
Aug 08, 2024 1.710 1.770 1.640 1.650 2,161,705 -0.04(-2.37%)
Aug 07, 2024 1.710 1.720 1.600 1.690 2,382,067 -0.05(-2.87%)
Aug 06, 2024 1.990 2.180 1.700 1.740 3,963,127 -0.03(-1.69%)
Aug 05, 2024 1.750 1.790 1.703 1.770 1,925,376 -0.07(-3.80%)
Aug 02, 2024 1.760 1.900 1.750 1.840 1,588,534 -0.04(-2.13%)
Aug 01, 2024 2.000 2.010 1.860 1.880 1,834,208 -0.13(-6.47%)
Jul 31, 2024 1.990 2.060 1.985 2.010 1,493,762 +0.01(+0.50%)
Jul 30, 2024 2.010 2.020 1.960 2.000 780,898 +0.00(+0.00%)
Jul 29, 2024 2.100 2.100 1.970 2.000 896,469 -0.04(-1.96%)
Jul 26, 2024 2.100 2.155 2.030 2.040 576,087 -0.04(-1.92%)
Jul 25, 2024 2.130 2.130 2.020 2.080 996,279 +0.00(+0.00%)
Jul 24, 2024 2.190 2.220 2.080 2.080 597,760 -0.12(-5.45%)
Jul 23, 2024 2.120 2.240 2.080 2.200 894,527 +0.06(+2.80%)
Jul 22, 2024 2.150 2.220 2.075 2.140 675,078 +0.03(+1.42%)
Jul 19, 2024 2.110 2.150 2.090 2.110 746,072 +0.00(+0.00%)
Jul 18, 2024 2.160 2.210 2.100 2.110 971,244 -0.08(-3.65%)
Jul 17, 2024 2.290 2.315 2.165 2.190 1,433,775 -0.11(-4.78%)
Jul 16, 2024 2.200 2.325 2.180 2.300 1,444,319 +0.14(+6.48%)
Jul 15, 2024 2.120 2.200 2.080 2.160 1,240,077 +0.02(+0.93%)
Jul 12, 2024 2.150 2.155 2.100 2.140 961,697 +0.02(+0.94%)
Jul 11, 2024 2.060 2.140 2.010 2.120 1,042,170 +0.11(+5.47%)
Jul 10, 2024 2.210 2.210 2.000 2.010 1,606,252 -0.14(-6.51%)
Jul 09, 2024 2.200 2.250 2.140 2.150 657,377 -0.06(-2.71%)
Jul 08, 2024 2.140 2.230 2.115 2.210 924,310 +0.08(+3.76%)
Jul 05, 2024 2.140 2.160 2.085 2.130 878,943 -0.02(-0.93%)
Jul 03, 2024 2.190 2.225 2.130 2.150 643,475 -0.03(-1.38%)
Jul 02, 2024 2.080 2.200 2.040 2.180 784,360 +0.08(+3.81%)
Jul 01, 2024 2.260 2.280 2.010 2.100 2,906,039 -0.20(-8.70%)
Jun 28, 2024 2.310 2.380 2.235 2.300 19,775,248 -0.02(-0.86%)
Jun 27, 2024 2.330 2.410 2.255 2.320 3,076,415 -0.01(-0.43%)
Jun 26, 2024 2.230 2.340 2.190 2.330 1,672,846 +0.09(+4.02%)
Jun 25, 2024 2.140 2.256 2.140 2.240 1,550,602 +0.09(+4.19%)
Jun 24, 2024 2.110 2.210 2.080 2.150 877,162 +0.02(+0.94%)
Jun 21, 2024 2.080 2.130 2.060 2.130 1,408,885 +0.04(+1.91%)
Jun 20, 2024 2.230 2.270 2.080 2.090 1,176,024 -0.15(-6.70%)
Jun 18, 2024 2.270 2.305 2.210 2.240 828,265 -0.04(-1.75%)
Jun 17, 2024 2.300 2.320 2.200 2.280 1,329,628 -0.02(-0.87%)
Jun 14, 2024 2.350 2.350 2.220 2.300 1,196,420 -0.07(-2.95%)
Jun 13, 2024 2.390 2.465 2.330 2.370 1,733,079 -0.01(-0.42%)
Jun 12, 2024 2.650 2.670 2.360 2.380 1,838,977 -0.23(-8.81%)
Jun 11, 2024 2.610 2.625 2.570 2.610 635,240 +0.00(+0.00%)
Jun 10, 2024 2.610 2.690 2.600 2.610 682,425 -0.02(-0.76%)
Jun 07, 2024 2.630 2.720 2.620 2.630 789,267 -0.01(-0.38%)
Jun 06, 2024 2.640 2.705 2.605 2.640 832,544 -0.02(-0.75%)
Jun 05, 2024 2.600 2.665 2.580 2.660 751,412 +0.08(+3.10%)
Jun 04, 2024 2.670 2.675 2.570 2.580 901,535 -0.05(-1.90%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.