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 (%)
Jan 31, 2023 3.990 4.430 3.900 4.200 1,128,869 +0.15(+3.70%)
Jan 30, 2023 3.990 4.140 3.740 4.050 977,322 +0.16(+4.11%)
Jan 27, 2023 3.660 4.000 3.550 3.890 830,806 +0.33(+9.27%)
Jan 26, 2023 3.440 3.760 3.160 3.560 848,191 +0.13(+3.79%)
Jan 25, 2023 3.290 3.460 2.730 3.430 387,639 +0.35(+11.36%)
Jan 24, 2023 2.980 3.400 2.660 3.080 930,919 +0.09(+3.01%)
Jan 23, 2023 2.590 3.160 2.590 2.990 232,843 +0.40(+15.44%)
Jan 20, 2023 2.440 2.600 2.360 2.590 85,266 +0.23(+9.75%)
Jan 19, 2023 2.350 2.440 2.320 2.360 42,493 +0.04(+1.72%)
Jan 18, 2023 2.390 2.400 2.280 2.320 29,719 -0.05(-2.11%)
Jan 17, 2023 2.210 2.380 2.210 2.370 60,480 +0.17(+7.73%)
Jan 13, 2023 2.130 2.332 2.120 2.200 75,049 +0.12(+5.77%)
Jan 12, 2023 1.900 2.115 1.873 2.080 60,686 +0.28(+15.56%)
Jan 11, 2023 1.650 1.890 1.620 1.800 40,888 +0.12(+7.14%)
Jan 10, 2023 1.610 1.760 1.531 1.680 24,400 +0.04(+2.45%)
Jan 09, 2023 1.490 1.640 1.490 1.640 16,388 +0.08(+5.13%)
Jan 06, 2023 1.460 1.640 1.440 1.560 41,688 +0.07(+4.47%)
Jan 05, 2023 1.410 1.560 1.410 1.493 31,243 +0.00(+0.21%)
Jan 04, 2023 1.380 1.500 1.370 1.490 87,380 +0.09(+6.43%)
Jan 03, 2023 1.310 1.415 1.280 1.400 151,278 +0.08(+6.06%)
Dec 30, 2022 1.310 1.380 1.310 1.320 57,687 -0.06(-4.47%)
Dec 29, 2022 1.430 1.430 1.380 1.382 33,617 -0.05(-3.37%)
Dec 28, 2022 1.370 1.470 1.370 1.430 20,438 +0.00(+0.00%)
Dec 27, 2022 1.470 1.470 1.420 1.430 59,775 -0.05(-3.38%)
Dec 23, 2022 1.490 1.510 1.480 1.480 15,065 -0.05(-3.27%)
Dec 22, 2022 1.520 1.530 1.480 1.530 34,111 +0.02(+1.32%)
Dec 21, 2022 1.520 1.640 1.510 1.510 41,237 +0.01(+0.67%)
Dec 20, 2022 1.500 1.521 1.500 1.500 4,078 -0.01(-0.67%)
Dec 19, 2022 1.510 1.520 1.505 1.510 27,496 -0.03(-1.94%)
Dec 16, 2022 1.520 1.540 1.510 1.540 5,529 +0.00(+0.00%)
Dec 15, 2022 1.500 1.540 1.500 1.540 19,763 +0.03(+1.99%)
Dec 14, 2022 1.510 1.522 1.510 1.510 3,339 +0.00(+0.00%)
Dec 13, 2022 1.510 1.530 1.502 1.510 28,021 -0.01(-0.66%)
Dec 12, 2022 1.530 1.540 1.510 1.520 20,150 +0.00(+0.00%)
Dec 09, 2022 1.516 1.580 1.502 1.520 47,791 +0.01(+0.36%)
Dec 08, 2022 1.500 1.515 1.500 1.515 5,983 +0.00(+0.30%)
Dec 07, 2022 1.520 1.520 1.500 1.510 14,847 -0.01(-0.61%)
Dec 06, 2022 1.500 1.520 1.500 1.519 7,104 +0.02(+1.29%)
Dec 05, 2022 1.500 1.550 1.500 1.500 5,360 -0.01(-0.66%)
Dec 02, 2022 1.520 1.540 1.510 1.510 23,885 +0.00(+0.00%)
Dec 01, 2022 1.500 1.541 1.480 1.510 13,323 -0.01(-0.66%)
Nov 30, 2022 1.520 1.530 1.500 1.520 10,342 +0.03(+2.01%)
Nov 29, 2022 1.480 1.530 1.480 1.490 29,856 +0.01(+0.68%)
Nov 28, 2022 1.480 1.510 1.480 1.480 3,054 +0.00(+0.00%)
Nov 25, 2022 1.420 1.520 1.420 1.480 12,756 +0.03(+1.96%)
Nov 23, 2022 1.501 1.530 1.447 1.452 57,243 -0.06(-3.87%)
Nov 22, 2022 1.490 1.580 1.490 1.510 38,212 +0.01(+0.67%)
Nov 21, 2022 1.560 1.630 1.490 1.500 50,442 -0.08(-5.06%)
Nov 18, 2022 1.760 1.930 1.460 1.580 876,934 -0.15(-8.67%)
Nov 17, 2022 1.600 1.750 1.580 1.730 114,098 +0.24(+16.11%)
Nov 16, 2022 1.530 1.550 1.440 1.490 107,339 -0.05(-3.25%)
Nov 15, 2022 1.500 1.570 1.490 1.540 7,028 -0.02(-1.28%)
Nov 14, 2022 1.550 1.580 1.540 1.560 5,382 +0.00(+0.00%)
Nov 11, 2022 1.528 1.640 1.505 1.560 87,631 +0.03(+1.96%)
Nov 10, 2022 1.503 1.550 1.503 1.530 12,452 +0.03(+2.00%)
Nov 09, 2022 1.450 1.520 1.420 1.500 21,747 +0.04(+2.74%)
Nov 08, 2022 1.410 1.530 1.390 1.460 197,177 +0.01(+0.69%)
Nov 07, 2022 1.510 1.550 1.450 1.450 61,695 -0.08(-5.23%)
Nov 04, 2022 1.508 1.540 1.498 1.530 12,778 +0.02(+1.32%)
Nov 03, 2022 1.460 1.550 1.460 1.510 31,433 +0.03(+2.03%)
Nov 02, 2022 1.500 1.560 1.470 1.480 99,063 +0.00(+0.00%)
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.