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 29, 2023 2.350 2.460 2.290 2.340 46,607 -0.02(-0.85%)
Dec 28, 2023 2.280 2.510 2.280 2.360 27,110 +0.00(+0.00%)
Dec 27, 2023 2.400 2.470 2.280 2.360 34,999 +0.00(+0.00%)
Dec 26, 2023 2.260 2.370 2.260 2.360 10,546 +0.05(+2.16%)
Dec 22, 2023 2.250 2.405 2.250 2.310 42,934 +0.01(+0.43%)
Dec 21, 2023 2.300 2.587 2.190 2.300 79,827 +0.00(+0.00%)
Dec 20, 2023 1.980 2.300 1.970 2.300 104,847 +0.30(+15.00%)
Dec 19, 2023 1.980 2.080 1.934 2.000 30,691 +0.06(+3.09%)
Dec 18, 2023 1.900 2.010 1.866 1.940 18,353 +0.03(+1.57%)
Dec 15, 2023 1.960 1.979 1.855 1.910 11,974 -0.03(-1.55%)
Dec 14, 2023 1.980 2.000 1.940 1.940 15,613 -0.04(-2.02%)
Dec 13, 2023 1.970 1.990 1.960 1.980 5,456 +0.03(+1.54%)
Dec 12, 2023 1.935 1.990 1.935 1.950 10,653 -0.04(-2.01%)
Dec 11, 2023 1.980 1.990 1.924 1.990 13,070 -0.01(-0.50%)
Dec 08, 2023 1.921 2.040 1.911 2.000 11,855 +0.01(+0.50%)
Dec 07, 2023 1.970 2.030 1.900 1.990 43,964 +0.05(+2.58%)
Dec 06, 2023 1.960 2.039 1.930 1.940 42,441 +0.02(+1.04%)
Dec 05, 2023 1.880 1.950 1.870 1.920 16,260 +0.03(+1.59%)
Dec 04, 2023 1.840 1.920 1.830 1.890 31,462 +0.05(+2.72%)
Dec 01, 2023 1.830 1.850 1.811 1.840 7,433 +0.02(+1.10%)
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%)
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.