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, 2023 1.790 1.820 1.790 1.820 11,619 +0.02(+1.11%)
Nov 29, 2023 1.795 1.820 1.784 1.800 42,054 -0.02(-1.09%)
Nov 28, 2023 1.790 1.872 1.780 1.820 14,553 -0.00(-0.01%)
Nov 27, 2023 1.760 1.850 1.760 1.820 20,671 +0.04(+2.25%)
Nov 24, 2023 1.750 1.790 1.740 1.780 7,379 +0.04(+2.30%)
Nov 22, 2023 1.738 1.740 1.702 1.740 11,152 +0.00(+0.00%)
Nov 21, 2023 1.720 1.750 1.650 1.740 15,795 +0.01(+0.58%)
Nov 20, 2023 1.710 1.730 1.640 1.730 6,254 -0.01(-0.57%)
Nov 17, 2023 1.720 1.740 1.710 1.740 21,907 +0.04(+2.35%)
Nov 16, 2023 1.790 1.844 1.680 1.700 45,997 -0.14(-7.61%)
Nov 15, 2023 1.767 1.859 1.767 1.840 30,347 +0.02(+1.10%)
Nov 14, 2023 1.780 1.820 1.730 1.820 17,074 +0.05(+2.54%)
Nov 13, 2023 1.760 1.841 1.730 1.775 3,785 -0.08(-4.05%)
Nov 10, 2023 1.800 1.850 1.745 1.850 8,117 +0.03(+1.65%)
Nov 09, 2023 1.750 1.830 1.690 1.820 32,384 +0.10(+5.81%)
Nov 08, 2023 1.630 1.720 1.550 1.720 102,798 +0.04(+2.38%)
Nov 07, 2023 1.650 1.780 1.550 1.680 80,185 -0.03(-1.75%)
Nov 06, 2023 1.700 1.740 1.621 1.710 22,453 +0.04(+2.40%)
Nov 03, 2023 1.640 1.700 1.550 1.670 68,290 +0.05(+3.09%)
Nov 02, 2023 1.540 1.640 1.540 1.620 61,478 +0.05(+3.18%)
Nov 01, 2023 1.530 1.570 1.530 1.570 3,494 +0.01(+0.64%)
Oct 31, 2023 1.570 1.580 1.542 1.560 5,221 -0.00(-0.32%)
Oct 30, 2023 1.560 1.590 1.535 1.565 4,665 -0.01(-0.32%)
Oct 27, 2023 1.620 1.620 1.550 1.570 19,728 +0.03(+1.95%)
Oct 26, 2023 1.640 1.640 1.530 1.540 27,173 -0.06(-3.75%)
Oct 25, 2023 1.600 1.630 1.580 1.600 31,039 -0.01(-0.62%)
Oct 24, 2023 1.675 1.696 1.610 1.610 14,295 -0.03(-1.83%)
Oct 23, 2023 1.700 1.700 1.630 1.640 58,394 -0.06(-3.53%)
Oct 20, 2023 1.690 1.730 1.675 1.700 25,599 +0.04(+2.41%)
Oct 19, 2023 1.770 1.810 1.620 1.660 61,789 -0.15(-8.29%)
Oct 18, 2023 1.900 1.920 1.780 1.810 43,480 -0.05(-2.69%)
Oct 17, 2023 1.880 1.920 1.850 1.860 25,512 +0.05(+2.76%)
Oct 16, 2023 1.840 1.920 1.810 1.810 42,603 +0.00(+0.00%)
Oct 13, 2023 1.850 1.885 1.810 1.810 8,234 -0.07(-3.72%)
Oct 12, 2023 1.880 1.880 1.800 1.880 17,866 +0.05(+2.73%)
Oct 11, 2023 1.860 1.970 1.800 1.830 105,567 -0.03(-1.61%)
Oct 10, 2023 1.890 1.920 1.840 1.860 33,900 -0.04(-2.11%)
Oct 09, 2023 1.870 1.900 1.830 1.900 4,749 +0.00(+0.00%)
Oct 06, 2023 1.920 1.936 1.810 1.900 59,043 -0.03(-1.55%)
Oct 05, 2023 1.860 1.950 1.840 1.930 34,853 +0.04(+2.12%)
Oct 04, 2023 1.822 1.940 1.810 1.890 17,333 +0.07(+3.85%)
Oct 03, 2023 1.880 1.960 1.820 1.820 18,646 -0.03(-1.62%)
Oct 02, 2023 1.770 1.940 1.770 1.850 82,381 +0.04(+2.21%)
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%)
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.