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 (%)
Nov 30, 2021 3.690 4.330 3.370 4.020 2,823,278 +0.42(+11.67%)
Nov 29, 2021 4.100 4.290 3.550 3.600 993,636 -0.37(-9.32%)
Nov 26, 2021 3.710 4.230 3.640 3.970 932,785 -0.09(-2.22%)
Nov 24, 2021 3.580 4.500 3.477 4.060 2,961,504 +0.55(+15.67%)
Nov 23, 2021 3.510 3.520 3.290 3.510 292,121 +0.16(+4.78%)
Nov 22, 2021 3.750 3.920 3.330 3.350 463,146 -0.47(-12.30%)
Nov 19, 2021 3.960 4.070 3.800 3.820 429,114 -0.20(-4.98%)
Nov 18, 2021 4.020 4.090 3.750 4.020 504,006 +0.06(+1.52%)
Nov 17, 2021 4.060 4.120 3.850 3.960 301,932 -0.08(-1.98%)
Nov 16, 2021 4.200 4.490 3.955 4.040 739,617 -0.16(-3.81%)
Nov 15, 2021 4.350 4.460 4.120 4.200 453,421 -0.15(-3.45%)
Nov 12, 2021 4.100 4.420 4.100 4.350 232,076 +0.20(+4.82%)
Nov 11, 2021 4.220 4.450 4.100 4.150 315,498 -0.10(-2.35%)
Nov 10, 2021 4.820 4.250 618,090 -0.73(-14.66%)
Nov 09, 2021 4.770 5.460 4.770 4.980 1,253,739 +0.14(+2.89%)
Nov 08, 2021 4.710 4.900 4.520 4.840 432,791 +0.32(+7.08%)
Nov 05, 2021 4.670 4.770 4.420 4.520 362,785 -0.20(-4.24%)
Nov 04, 2021 4.870 5.040 4.690 4.720 396,783 -0.10(-2.07%)
Nov 03, 2021 4.710 5.260 4.680 4.820 808,130 -0.01(-0.21%)
Nov 02, 2021 5.180 5.290 4.680 4.830 832,948 -0.38(-7.29%)
Nov 01, 2021 5.490 5.570 5.250 5.210 1,001,668 -0.19(-3.52%)
Oct 29, 2021 5.750 5.940 5.400 5.400 555,655 -0.23(-4.09%)
Oct 28, 2021 6.300 6.700 5.620 5.630 1,639,533 -0.74(-11.62%)
Oct 27, 2021 6.190 6.600 5.560 6.370 1,606,856 +0.19(+3.07%)
Oct 26, 2021 7.300 6.080 6.180 1,886,926 -0.89(-12.59%)
Oct 25, 2021 6.980 7.280 6.610 7.070 1,037,559 +0.01(+0.14%)
Oct 22, 2021 7.240 7.060 3,556,952 -0.19(-2.62%)
Oct 21, 2021 7.460 8.210 7.027 7.250 4,017,659 -0.10(-1.36%)
Oct 20, 2021 6.920 7.900 6.920 7.350 3,002,257 +0.56(+8.25%)
Oct 19, 2021 7.330 7.343 6.570 6.790 1,495,016 -0.25(-3.55%)
Oct 18, 2021 7.740 7.800 6.970 7.040 1,326,196 -0.67(-8.69%)
Oct 15, 2021 7.810 8.150 7.720 7.710 3,448,063 -1.27(-14.14%)
Oct 14, 2021 8.900 9.690 8.390 8.980 4,374,267 +0.26(+2.98%)
Oct 13, 2021 8.200 9.880 8.200 8.720 15,086,949 +0.84(+10.66%)
Oct 12, 2021 8.100 8.880 7.400 7.880 2,991,966 -0.30(-3.67%)
Oct 11, 2021 8.350 9.365 7.960 8.180 5,413,086 +0.04(+0.49%)
Oct 08, 2021 8.580 9.300 7.900 8.140 6,860,540 -0.13(-1.57%)
Oct 07, 2021 7.010 10.57 7.010 8.270 30,156,276 +1.34(+19.34%)
Oct 06, 2021 7.410 8.150 6.800 6.930 2,213,888 -1.27(-15.49%)
Oct 05, 2021 8.320 8.690 6.620 8.200 4,560,124 -0.24(-2.84%)
Oct 04, 2021 9.800 9.882 8.100 8.440 5,733,286 -1.63(-16.19%)
Oct 01, 2021 12.46 13.57 9.900 10.07 46,091,504 -0.50(-4.73%)
Sep 30, 2021 11.34 14.20 9.610 10.57 99,193,736 +2.18(+25.98%)
Sep 29, 2021 5.350 15.10 5.340 8.390 133,157,864 +3.15(+60.11%)
Sep 28, 2021 4.450 5.520 4.390 5.240 4,452,060 -0.16(-2.96%)
Sep 27, 2021 5.020 5.750 4.580 5.400 32,386,134 +1.39(+34.66%)
Sep 24, 2021 2.970 4.150 2.950 4.010 4,756,928 +1.08(+36.99%)
Sep 23, 2021 3.010 3.018 2.910 2.927 16,133 -0.08(-2.75%)
Sep 22, 2021 3.220 3.220 2.920 3.010 64,426 -0.01(-0.33%)
Sep 21, 2021 2.950 3.280 2.950 3.020 18,884 +0.07(+2.37%)
Sep 20, 2021 3.030 3.250 2.910 2.950 72,849 -0.21(-6.65%)
Sep 17, 2021 3.390 3.390 3.160 3.160 27,932 -0.22(-6.51%)
Sep 16, 2021 3.410 3.410 3.220 3.380 4,290 +0.05(+1.50%)
Sep 15, 2021 3.430 3.430 3.220 3.330 10,387 +0.06(+1.83%)
Sep 14, 2021 3.460 3.490 3.160 3.270 42,105 -0.14(-4.11%)
Sep 13, 2021 3.420 3.510 3.400 3.410 28,671 -0.09(-2.57%)
Sep 10, 2021 3.420 3.550 3.420 3.500 7,262 -0.02(-0.57%)
Sep 09, 2021 3.520 3.610 3.400 3.520 16,984 -0.02(-0.56%)
Sep 08, 2021 3.730 3.730 3.384 3.540 21,536 -0.03(-0.84%)
Sep 07, 2021 3.540 3.750 3.450 3.570 57,707 +0.15(+4.39%)
Sep 03, 2021 3.530 3.840 3.400 3.420 114,648 -0.08(-2.29%)
Sep 02, 2021 3.640 3.670 3.400 3.500 35,360 -0.12(-3.23%)
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.