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 (%)
Dec 31, 2021 3.000 3.080 2.770 2.840 272,513 -0.14(-4.70%)
Dec 30, 2021 2.980 3.120 2.949 2.980 89,786 +0.01(+0.34%)
Dec 29, 2021 3.100 3.210 2.950 2.970 186,341 -0.09(-2.94%)
Dec 28, 2021 3.230 3.230 3.030 3.060 207,656 -0.22(-6.71%)
Dec 27, 2021 3.190 3.350 3.110 3.280 248,486 +0.13(+4.13%)
Dec 23, 2021 3.270 3.350 3.120 3.150 239,453 -0.10(-3.08%)
Dec 22, 2021 3.240 3.710 3.155 3.250 606,152 +0.04(+1.25%)
Dec 21, 2021 3.060 3.278 3.020 3.210 180,065 +0.22(+7.36%)
Dec 20, 2021 2.950 3.030 2.844 2.990 171,439 -0.01(-0.33%)
Dec 17, 2021 3.130 3.130 2.910 3.000 216,761 -0.13(-4.15%)
Dec 16, 2021 3.090 3.200 3.010 3.130 146,477 +0.09(+2.96%)
Dec 15, 2021 3.000 3.134 2.922 3.040 153,583 +0.08(+2.70%)
Dec 14, 2021 3.200 3.230 2.920 2.960 246,152 -0.32(-9.76%)
Dec 13, 2021 3.200 3.380 3.160 3.280 218,931 +0.05(+1.55%)
Dec 10, 2021 3.220 3.337 3.110 3.230 168,985 +0.06(+1.89%)
Dec 09, 2021 3.530 3.800 3.140 3.170 591,160 -0.30(-8.65%)
Dec 08, 2021 3.460 3.900 3.360 3.470 1,281,128 -0.14(-3.88%)
Dec 07, 2021 3.260 3.680 3.220 3.610 848,574 +0.36(+11.08%)
Dec 06, 2021 3.050 3.280 2.820 3.250 334,128 +0.22(+7.26%)
Dec 03, 2021 3.120 3.194 2.900 3.030 515,755 -0.09(-2.88%)
Dec 02, 2021 3.410 3.540 3.110 3.120 603,838 -0.29(-8.50%)
Dec 01, 2021 4.200 4.650 3.360 3.410 2,841,549 -0.61(-15.17%)
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%)
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.