Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (NQ: PALT )

3.640 -0.080 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 3.810 3.953 3.640 3.640 15,004 -0.08(-2.15%)
May 30, 2024 3.580 3.800 3.580 3.720 38,576 +0.05(+1.36%)
May 29, 2024 3.430 3.700 3.390 3.670 16,165 +0.23(+6.69%)
May 28, 2024 3.320 3.440 3.315 3.440 15,918 +0.14(+4.24%)
May 24, 2024 3.380 3.380 3.300 3.300 13,552 -0.03(-0.90%)
May 23, 2024 3.260 3.370 3.250 3.330 10,949 +0.04(+1.30%)
May 22, 2024 3.293 3.330 3.180 3.287 6,190 +0.11(+3.37%)
May 21, 2024 3.235 3.270 3.175 3.180 4,723 -0.09(-2.75%)
May 20, 2024 3.210 3.270 3.180 3.270 10,706 +0.06(+1.87%)
May 17, 2024 3.270 3.295 3.210 3.210 3,021 -0.05(-1.59%)
May 16, 2024 3.212 3.425 3.160 3.262 10,272 +0.09(+2.90%)
May 15, 2024 3.180 3.180 3.139 3.170 2,039 +0.05(+1.60%)
May 14, 2024 3.180 3.227 3.100 3.120 8,500 -0.09(-2.81%)
May 13, 2024 3.120 3.240 3.120 3.210 3,558 +0.11(+3.55%)
May 10, 2024 3.210 3.270 3.100 3.100 21,833 -0.14(-4.32%)
May 09, 2024 3.260 3.500 3.200 3.240 20,111 +0.05(+1.57%)
May 08, 2024 3.240 3.280 3.110 3.190 10,041 -0.01(-0.31%)
May 07, 2024 3.310 3.470 3.200 3.200 55,591 -0.20(-5.88%)
May 06, 2024 3.460 3.550 3.400 3.400 8,892 -0.18(-5.03%)
May 03, 2024 3.450 3.620 3.310 3.580 5,002 +0.07(+1.99%)
May 02, 2024 3.300 3.520 3.280 3.510 12,310 +0.08(+2.33%)
May 01, 2024 3.600 3.600 3.245 3.430 73,519 -0.15(-4.06%)
Apr 30, 2024 3.661 3.800 3.570 3.575 5,932 -0.12(-3.25%)
Apr 29, 2024 3.730 3.750 3.663 3.695 2,516 -0.06(-1.47%)
Apr 26, 2024 3.600 3.770 3.600 3.750 10,608 +0.13(+3.73%)
Apr 25, 2024 3.570 3.615 3.510 3.615 4,921 +0.07(+1.83%)
Apr 24, 2024 3.620 3.730 3.550 3.550 17,029 -0.11(-3.01%)
Apr 23, 2024 3.560 3.715 3.460 3.660 17,280 +0.21(+6.09%)
Apr 22, 2024 3.590 3.900 3.420 3.450 33,900 -0.08(-2.27%)
Apr 19, 2024 3.840 3.950 3.500 3.530 53,450 -0.29(-7.47%)
Apr 18, 2024 3.890 3.890 3.795 3.815 4,747 +0.00(+0.13%)
Apr 17, 2024 3.800 4.090 3.690 3.810 11,551 -0.05(-1.30%)
Apr 16, 2024 3.710 3.920 3.520 3.860 27,185 +0.23(+6.34%)
Apr 15, 2024 3.720 4.002 3.600 3.630 65,761 -0.08(-2.16%)
Apr 12, 2024 4.210 4.450 3.590 3.710 181,869 -0.32(-7.83%)
Apr 11, 2024 3.410 4.050 3.396 4.025 58,260 +0.56(+15.99%)
Apr 10, 2024 3.360 3.490 3.360 3.470 16,269 +0.07(+2.06%)
Apr 09, 2024 3.500 3.500 3.400 3.400 15,020 -0.10(-2.86%)
Apr 08, 2024 3.320 3.500 3.260 3.500 13,754 +0.23(+7.03%)
Apr 05, 2024 3.210 3.300 3.151 3.270 12,176 +0.00(+0.00%)
Apr 04, 2024 3.160 3.320 2.998 3.270 82,262 +0.15(+4.98%)
Apr 03, 2024 3.190 3.270 3.080 3.115 54,810 -0.02(-0.80%)
Apr 02, 2024 3.000 3.200 2.960 3.140 73,891 +0.08(+2.61%)
Apr 01, 2024 3.050 3.200 2.900 3.060 25,403 -0.02(-0.65%)
Mar 28, 2024 3.240 3.385 2.920 3.080 102,968 -0.08(-2.53%)
Mar 27, 2024 2.850 3.170 2.850 3.160 111,283 +0.38(+13.67%)
Mar 26, 2024 2.430 2.850 2.430 2.780 93,444 +0.32(+13.01%)
Mar 25, 2024 2.510 2.695 2.370 2.460 195,090 -0.11(-4.28%)
Mar 22, 2024 2.320 2.640 2.320 2.570 118,761 +0.22(+9.36%)
Mar 21, 2024 2.260 2.460 2.120 2.350 636,678 -0.43(-15.47%)
Mar 20, 2024 4.400 4.490 2.600 2.780 749,230 -1.62(-36.82%)
Mar 19, 2024 4.360 4.440 4.103 4.400 90,123 -0.01(-0.23%)
Mar 18, 2024 4.170 4.460 4.150 4.410 138,558 +0.34(+8.35%)
Mar 15, 2024 4.750 4.810 3.870 4.070 364,883 -0.68(-14.32%)
Mar 14, 2024 4.940 4.950 4.660 4.750 122,826 -0.18(-3.65%)
Mar 13, 2024 4.920 5.050 4.850 4.930 67,477 +0.04(+0.82%)
Mar 12, 2024 4.800 4.900 4.670 4.890 88,619 +0.10(+2.09%)
Mar 11, 2024 4.890 4.990 4.620 4.790 113,944 -0.06(-1.24%)
Mar 08, 2024 4.900 4.900 4.720 4.850 32,530 +0.06(+1.25%)
Mar 07, 2024 4.700 4.850 4.500 4.790 102,709 +0.09(+1.91%)
Mar 06, 2024 4.460 4.758 4.310 4.700 83,909 +0.15(+3.30%)
Mar 05, 2024 4.700 4.873 4.410 4.550 90,507 -0.07(-1.52%)
Mar 04, 2024 4.700 4.880 4.580 4.620 76,811 -0.09(-1.91%)
Mar 01, 2024 4.610 4.790 4.600 4.710 12,687 +0.00(+0.00%)
Feb 29, 2024 4.760 4.950 4.690 4.710 23,253 +0.02(+0.43%)
Feb 28, 2024 4.770 5.000 4.520 4.690 101,541 -0.14(-2.81%)
Feb 27, 2024 4.550 4.870 4.360 4.826 42,900 +0.30(+6.53%)
Feb 26, 2024 4.800 4.990 4.460 4.530 106,807 -0.29(-6.02%)
Feb 23, 2024 4.660 4.949 4.660 4.820 21,288 +0.08(+1.69%)
Feb 22, 2024 4.850 4.862 4.545 4.740 32,605 -0.14(-2.87%)
Feb 21, 2024 4.720 5.030 4.690 4.880 92,294 +0.22(+4.72%)
Feb 20, 2024 4.580 4.710 4.300 4.660 69,932 +0.09(+1.97%)
Feb 16, 2024 4.620 4.655 4.414 4.570 42,101 -0.10(-2.14%)
Feb 15, 2024 4.680 4.760 4.566 4.670 67,774 -0.04(-0.85%)
Feb 14, 2024 4.330 4.730 4.330 4.710 36,102 +0.43(+10.05%)
Feb 13, 2024 4.450 4.800 4.230 4.280 63,860 -0.32(-6.96%)
Feb 12, 2024 4.890 5.080 4.450 4.600 195,424 -0.24(-4.96%)
Feb 09, 2024 4.410 4.880 4.387 4.840 81,608 +0.56(+13.08%)
Feb 08, 2024 4.330 4.500 3.848 4.280 276,845 -0.10(-2.39%)
Feb 07, 2024 5.000 5.020 4.210 4.385 437,497 -0.58(-11.77%)
Feb 06, 2024 4.910 5.010 4.700 4.970 189,446 +0.21(+4.41%)
Feb 05, 2024 5.050 5.190 4.680 4.760 415,525 -0.21(-4.32%)
Feb 02, 2024 4.650 5.080 4.650 4.975 437,520 +0.40(+8.86%)
Feb 01, 2024 4.320 4.650 4.201 4.570 116,041 +0.31(+7.28%)
Jan 31, 2024 4.160 4.430 4.020 4.260 199,486 +0.03(+0.71%)
Jan 30, 2024 4.120 4.230 4.009 4.230 72,458 +0.11(+2.67%)
Jan 29, 2024 4.300 4.380 3.870 4.120 256,384 -0.11(-2.60%)
Jan 26, 2024 4.110 4.540 4.100 4.230 275,251 +0.12(+2.92%)
Jan 25, 2024 4.100 4.390 4.050 4.110 419,550 +0.27(+7.03%)
Jan 24, 2024 3.380 3.940 3.380 3.840 194,759 +0.59(+18.15%)
Jan 23, 2024 3.130 3.310 2.970 3.250 158,364 +0.11(+3.50%)
Jan 22, 2024 3.100 3.200 2.940 3.140 68,458 +0.03(+0.96%)
Jan 19, 2024 3.350 3.350 3.061 3.110 95,365 -0.12(-3.72%)
Jan 18, 2024 3.080 3.350 3.080 3.230 69,534 +0.05(+1.57%)
Jan 17, 2024 3.250 3.374 3.010 3.180 142,819 -0.07(-2.15%)
Jan 16, 2024 3.180 3.480 3.180 3.250 194,132 +0.17(+5.52%)
Jan 12, 2024 3.460 3.460 2.874 3.080 373,709 -0.13(-4.05%)
Jan 11, 2024 2.710 3.300 2.700 3.210 355,008 +0.62(+23.94%)
Jan 10, 2024 2.390 2.590 2.350 2.590 78,920 +0.21(+8.82%)
Jan 09, 2024 2.420 2.430 2.310 2.380 23,554 +0.03(+1.27%)
Jan 08, 2024 2.300 2.450 2.300 2.350 15,905 -0.02(-0.84%)
Jan 05, 2024 2.330 2.370 2.001 2.370 11,557 +0.03(+1.28%)
Jan 04, 2024 2.410 2.430 2.170 2.340 45,336 -0.04(-1.68%)
Jan 03, 2024 2.400 2.410 2.306 2.380 27,447 +0.03(+1.28%)
Jan 02, 2024 2.410 2.420 2.330 2.350 9,598 +0.01(+0.43%)
Dec 29, 2023 2.350 2.460 2.290 2.340 46,607 -0.02(-0.85%)
Dec 28, 2023 2.280 2.510 2.280 2.360 27,110 +0.00(+0.00%)
Dec 27, 2023 2.400 2.470 2.280 2.360 34,999 +0.00(+0.00%)
Dec 26, 2023 2.260 2.370 2.260 2.360 10,546 +0.05(+2.16%)
Dec 22, 2023 2.250 2.405 2.250 2.310 42,934 +0.01(+0.43%)
Dec 21, 2023 2.300 2.587 2.190 2.300 79,827 +0.00(+0.00%)
Dec 20, 2023 1.980 2.300 1.970 2.300 104,847 +0.30(+15.00%)
Dec 19, 2023 1.980 2.080 1.934 2.000 30,691 +0.06(+3.09%)
Dec 18, 2023 1.900 2.010 1.866 1.940 18,353 +0.03(+1.57%)
Dec 15, 2023 1.960 1.979 1.855 1.910 11,974 -0.03(-1.55%)
Dec 14, 2023 1.980 2.000 1.940 1.940 15,613 -0.04(-2.02%)
Dec 13, 2023 1.970 1.990 1.960 1.980 5,456 +0.03(+1.54%)
Dec 12, 2023 1.935 1.990 1.935 1.950 10,653 -0.04(-2.01%)
Dec 11, 2023 1.980 1.990 1.924 1.990 13,070 -0.01(-0.50%)
Dec 08, 2023 1.921 2.040 1.911 2.000 11,855 +0.01(+0.50%)
Dec 07, 2023 1.970 2.030 1.900 1.990 43,964 +0.05(+2.58%)
Dec 06, 2023 1.960 2.039 1.930 1.940 42,441 +0.02(+1.04%)
Dec 05, 2023 1.880 1.950 1.870 1.920 16,260 +0.03(+1.59%)
Dec 04, 2023 1.840 1.920 1.830 1.890 31,462 +0.05(+2.72%)
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.