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

Paltalk Inc (NQ: PALT )

3.625 -0.025 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 1.820 1.830 1.800 1.810 23,091 +0.00(+0.00%)
Sep 28, 2023 1.850 1.870 1.810 1.810 9,607 +0.00(+0.00%)
Sep 27, 2023 1.800 1.840 1.800 1.810 16,656 +0.00(+0.00%)
Sep 26, 2023 1.910 2.000 1.780 1.810 185,141 -0.12(-6.22%)
Sep 25, 2023 1.960 2.070 1.930 1.930 72,076 -0.06(-3.02%)
Sep 22, 2023 1.980 2.150 1.950 1.990 52,917 +0.04(+2.05%)
Sep 21, 2023 2.010 2.040 1.930 1.950 47,886 -0.10(-4.88%)
Sep 20, 2023 2.100 2.118 2.050 2.050 5,056 -0.08(-3.76%)
Sep 19, 2023 2.100 2.150 2.089 2.130 28,369 +0.00(+0.00%)
Sep 18, 2023 2.170 2.170 2.010 2.130 23,842 +0.00(+0.00%)
Sep 15, 2023 2.200 2.200 2.090 2.130 18,921 -0.03(-1.39%)
Sep 14, 2023 2.120 2.222 2.110 2.160 21,502 +0.01(+0.47%)
Sep 13, 2023 2.020 2.150 1.910 2.150 91,795 +0.10(+4.88%)
Sep 12, 2023 2.150 2.200 2.050 2.050 33,768 -0.13(-5.96%)
Sep 11, 2023 2.200 2.200 2.090 2.180 26,176 +0.03(+1.40%)
Sep 08, 2023 2.170 2.213 2.150 2.150 28,228 -0.03(-1.38%)
Sep 07, 2023 2.340 2.340 2.170 2.180 29,966 -0.05(-2.24%)
Sep 06, 2023 2.230 2.338 2.150 2.230 59,628 +0.04(+1.59%)
Sep 05, 2023 2.100 2.320 2.066 2.195 123,852 +0.15(+7.07%)
Sep 01, 2023 2.030 2.150 2.030 2.050 33,901 +0.02(+0.99%)
Aug 31, 2023 2.090 2.090 2.005 2.030 18,632 -0.03(-1.46%)
Aug 30, 2023 1.950 2.070 1.950 2.060 20,551 +0.06(+3.01%)
Aug 29, 2023 2.080 2.088 1.930 2.000 32,135 -0.05(-2.44%)
Aug 28, 2023 1.910 2.050 1.900 2.050 17,356 +0.13(+7.00%)
Aug 25, 2023 1.900 1.930 1.850 1.916 23,824 -0.00(-0.22%)
Aug 24, 2023 1.900 1.940 1.890 1.920 16,329 +0.00(+0.26%)
Aug 23, 2023 1.927 1.938 1.900 1.915 4,114 +0.01(+0.26%)
Aug 22, 2023 1.950 1.980 1.865 1.910 17,381 -0.04(-2.05%)
Aug 21, 2023 2.000 2.010 1.950 1.950 10,513 -0.05(-2.50%)
Aug 18, 2023 2.030 2.030 1.991 2.000 6,746 -0.03(-1.48%)
Aug 17, 2023 1.970 2.125 1.970 2.030 45,550 +0.00(+0.00%)
Aug 16, 2023 2.010 2.045 1.965 2.030 15,686 -0.05(-2.40%)
Aug 15, 2023 1.900 2.080 1.800 2.080 62,269 +0.11(+5.58%)
Aug 14, 2023 2.050 2.080 1.950 1.970 32,359 -0.15(-7.08%)
Aug 11, 2023 2.070 2.200 1.850 2.120 96,378 +0.05(+2.42%)
Aug 10, 2023 1.800 2.140 1.670 2.070 402,694 +0.34(+19.65%)
Aug 09, 2023 1.710 1.780 1.660 1.730 300,352 -0.06(-3.35%)
Aug 08, 2023 1.730 1.830 1.730 1.790 28,251 +0.07(+4.07%)
Aug 07, 2023 1.770 1.770 1.720 1.720 22,741 +0.00(+0.00%)
Aug 04, 2023 1.770 1.776 1.710 1.720 12,676 -0.06(-3.37%)
Aug 03, 2023 1.680 1.800 1.680 1.780 35,033 +0.06(+3.49%)
Aug 02, 2023 1.720 1.740 1.700 1.720 6,359 -0.03(-1.71%)
Aug 01, 2023 1.770 1.780 1.650 1.750 112,103 -0.02(-1.13%)
Jul 31, 2023 1.740 1.787 1.720 1.770 14,991 +0.03(+1.81%)
Jul 28, 2023 1.730 1.761 1.630 1.739 17,820 +0.05(+2.88%)
Jul 27, 2023 1.700 1.720 1.630 1.690 88,257 -0.03(-1.74%)
Jul 26, 2023 1.660 1.730 1.660 1.720 18,104 +0.03(+1.78%)
Jul 25, 2023 1.700 1.750 1.680 1.690 21,374 -0.07(-3.98%)
Jul 24, 2023 1.768 1.768 1.670 1.760 112,176 +0.04(+2.33%)
Jul 21, 2023 1.750 1.760 1.720 1.720 20,010 +0.00(+0.00%)
Jul 20, 2023 1.730 1.770 1.710 1.720 33,609 -0.03(-1.71%)
Jul 19, 2023 1.760 1.790 1.720 1.750 48,533 -0.03(-1.69%)
Jul 18, 2023 1.830 1.900 1.760 1.780 90,246 -0.08(-4.30%)
Jul 17, 2023 1.770 1.900 1.760 1.860 103,943 +0.08(+4.49%)
Jul 14, 2023 1.840 1.890 1.710 1.780 110,666 -0.04(-2.20%)
Jul 13, 2023 1.830 1.920 1.760 1.820 94,914 -0.03(-1.62%)
Jul 12, 2023 1.870 1.920 1.800 1.850 21,065 -0.03(-1.49%)
Jul 11, 2023 1.851 1.930 1.840 1.878 31,909 -0.02(-1.16%)
Jul 10, 2023 1.900 1.950 1.840 1.900 89,594 +0.02(+1.06%)
Jul 07, 2023 1.740 1.940 1.710 1.880 205,653 +0.12(+6.82%)
Jul 06, 2023 1.760 1.810 1.610 1.760 197,324 -0.03(-1.68%)
Jul 05, 2023 1.880 1.880 1.750 1.790 160,080 -0.08(-4.28%)
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.