Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Talkspace Inc (NQ: TALK )

2.285 -0.015 (-0.65%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.630 2.695 2.580 2.630 1,295,505 +0.01(+0.38%)
May 31, 2024 2.690 2.710 2.550 2.620 1,857,315 -0.06(-2.24%)
May 30, 2024 2.660 2.745 2.655 2.680 1,122,536 +0.01(+0.37%)
May 29, 2024 2.740 2.760 2.650 2.670 1,281,053 -0.16(-5.65%)
May 28, 2024 2.880 2.930 2.770 2.830 1,597,929 -0.03(-1.05%)
May 24, 2024 2.760 2.940 2.760 2.860 1,468,353 +0.09(+3.25%)
May 23, 2024 2.800 2.835 2.745 2.770 1,137,982 +0.01(+0.36%)
May 22, 2024 2.750 2.845 2.740 2.760 1,111,761 +0.01(+0.36%)
May 21, 2024 2.730 2.770 2.640 2.750 1,641,480 -0.05(-1.79%)
May 20, 2024 2.740 2.840 2.730 2.800 596,294 +0.05(+1.82%)
May 17, 2024 2.790 2.810 2.680 2.750 717,869 -0.05(-1.79%)
May 16, 2024 2.890 2.920 2.790 2.800 729,534 -0.08(-2.78%)
May 15, 2024 2.900 3.010 2.865 2.880 762,404 +0.03(+1.05%)
May 14, 2024 3.020 3.080 2.850 2.850 887,822 +0.00(+0.00%)
May 13, 2024 2.820 2.950 2.800 2.850 1,002,426 +0.04(+1.42%)
May 10, 2024 2.910 3.030 2.740 2.810 1,146,796 -0.04(-1.40%)
May 09, 2024 2.660 2.900 2.640 2.850 1,588,938 +0.19(+7.14%)
May 08, 2024 2.620 2.800 2.570 2.660 2,229,169 -0.03(-1.12%)
May 07, 2024 3.050 3.139 2.550 2.690 5,101,260 -0.49(-15.41%)
May 06, 2024 3.190 3.310 3.160 3.180 1,224,068 +0.01(+0.32%)
May 03, 2024 3.180 3.210 3.140 3.170 530,543 +0.04(+1.28%)
May 02, 2024 3.180 3.180 3.095 3.130 506,169 -0.03(-0.95%)
May 01, 2024 3.040 3.260 3.032 3.160 891,643 +0.10(+3.27%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.