Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Talkspace, Inc. - Common Stock (NQ:TALK)

3.135 -0.065 (-2.03%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 4, 2025 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 03, 2025 3.090 3.210 3.080 3.200 800,561 +0.13(+4.23%)
Dec 02, 2025 3.150 3.180 3.070 3.070 1,175,005 -0.06(-1.92%)
Dec 01, 2025 3.360 3.360 3.120 3.130 1,107,489 -0.25(-7.40%)
Nov 28, 2025 3.430 3.440 3.350 3.380 434,110 -0.03(-0.88%)
Nov 26, 2025 3.330 3.450 3.290 3.410 1,106,205 +0.06(+1.79%)
Nov 25, 2025 3.320 3.395 3.270 3.350 785,385 +0.03(+0.90%)
Nov 24, 2025 3.290 3.395 3.280 3.320 1,350,274 +0.02(+0.61%)
Nov 21, 2025 3.100 3.310 3.070 3.300 1,290,561 +0.19(+6.11%)
Nov 20, 2025 3.160 3.300 3.100 3.110 1,318,158 +0.01(+0.32%)
Nov 19, 2025 3.150 3.150 3.015 3.100 895,583 -0.01(-0.32%)
Nov 18, 2025 3.160 3.160 2.990 3.110 841,460 -0.07(-2.20%)
Nov 17, 2025 3.250 3.300 3.150 3.180 1,521,783 -0.07(-2.15%)
Nov 14, 2025 3.140 3.305 3.120 3.250 1,448,337 +0.02(+0.62%)
Nov 13, 2025 3.370 3.445 3.220 3.230 1,773,637 -0.16(-4.72%)
Nov 12, 2025 3.500 3.570 3.340 3.390 1,226,593 -0.14(-3.97%)
Nov 11, 2025 3.380 3.560 3.355 3.530 1,221,049 +0.15(+4.44%)
Nov 10, 2025 3.410 3.482 3.350 3.380 1,094,905 -0.03(-0.88%)
Nov 07, 2025 3.370 3.430 3.220 3.410 1,907,281 +0.02(+0.59%)
Nov 06, 2025 3.460 3.470 3.310 3.390 1,687,177 -0.05(-1.45%)
Nov 05, 2025 3.330 3.460 3.300 3.440 1,313,596 +0.09(+2.69%)
Nov 04, 2025 3.200 3.490 3.190 3.350 2,149,237 +0.07(+2.13%)
Nov 03, 2025 3.230 3.330 3.190 3.280 2,620,243 +0.05(+1.55%)
Oct 31, 2025 3.120 3.345 3.050 3.230 4,837,010 +0.33(+11.38%)
Oct 30, 2025 2.750 3.080 2.730 2.900 2,463,947 +0.13(+4.69%)
Oct 29, 2025 2.680 2.890 2.670 2.770 1,968,745 +0.07(+2.59%)
Oct 28, 2025 2.730 2.770 2.665 2.700 741,341 -0.03(-1.10%)
Oct 27, 2025 2.770 2.790 2.715 2.730 1,254,670 -0.03(-1.09%)
Oct 24, 2025 2.720 2.800 2.720 2.760 794,967 +0.08(+2.99%)
Oct 23, 2025 2.640 2.700 2.600 2.680 737,189 +0.05(+1.90%)
Oct 22, 2025 2.680 2.710 2.575 2.630 1,909,021 -0.07(-2.59%)
Oct 21, 2025 2.760 2.790 2.690 2.700 992,112 -0.08(-2.88%)
Oct 20, 2025 2.800 2.837 2.755 2.780 845,953 +0.02(+0.72%)
Oct 17, 2025 2.870 2.910 2.740 2.760 1,489,613 -0.15(-5.15%)
Oct 16, 2025 2.960 3.070 2.895 2.910 1,542,431 -0.08(-2.68%)
Oct 15, 2025 3.060 3.100 2.910 2.990 1,677,771 -0.06(-1.97%)
Oct 14, 2025 2.940 3.075 2.875 3.050 2,394,985 +0.13(+4.45%)
Oct 13, 2025 3.100 3.190 2.895 2.920 2,669,420 -0.10(-3.31%)
Oct 10, 2025 3.220 3.300 2.995 3.020 5,436,256 +0.11(+3.78%)
Oct 09, 2025 2.880 2.930 2.770 2.910 2,407,641 +0.09(+3.19%)
Oct 08, 2025 2.770 2.880 2.820 1,136,138 +0.09(+3.30%)
Oct 07, 2025 2.830 2.850 2.715 2.730 625,420 -0.10(-3.53%)
Oct 06, 2025 2.770 2.850 2.760 2.830 923,932 +0.07(+2.54%)
Oct 03, 2025 2.710 2.860 2.710 2.760 1,134,092 +0.06(+2.22%)
Oct 02, 2025 2.700 2.730 2.655 2.700 650,193 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.