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 (%)
May 31, 2023 2.770 2.900 2.770 2.810 54,779 +0.01(+0.45%)
May 30, 2023 2.910 2.910 2.760 2.797 52,835 -0.05(-1.85%)
May 26, 2023 2.870 2.940 2.810 2.850 23,038 +0.03(+1.06%)
May 25, 2023 2.820 2.970 2.810 2.820 18,443 -0.02(-0.70%)
May 24, 2023 2.830 2.950 2.809 2.840 28,531 +0.06(+2.16%)
May 23, 2023 2.910 3.030 2.770 2.780 72,715 -0.13(-4.47%)
May 22, 2023 2.810 3.000 2.760 2.910 89,672 +0.09(+3.19%)
May 19, 2023 2.630 2.890 2.630 2.820 33,759 +0.16(+6.02%)
May 18, 2023 2.610 2.740 2.430 2.660 131,664 +0.05(+1.92%)
May 17, 2023 2.510 2.670 2.480 2.610 39,945 +0.05(+1.95%)
May 16, 2023 2.480 2.560 2.400 2.560 26,445 +0.06(+2.40%)
May 15, 2023 2.620 2.680 2.460 2.500 48,899 -0.07(-2.72%)
May 12, 2023 2.390 2.590 2.360 2.570 37,169 +0.10(+4.05%)
May 11, 2023 2.370 2.470 2.280 2.470 15,409 +0.05(+2.07%)
May 10, 2023 2.280 2.580 2.270 2.420 111,097 +0.16(+7.08%)
May 09, 2023 1.910 2.390 1.910 2.260 313,322 +0.31(+15.90%)
May 08, 2023 1.900 1.955 1.800 1.950 268,520 +0.03(+1.56%)
May 05, 2023 1.804 1.940 1.804 1.920 55,074 +0.05(+2.67%)
May 04, 2023 1.900 1.900 1.770 1.870 77,180 -0.04(-2.09%)
May 03, 2023 1.890 1.940 1.870 1.910 39,779 +0.01(+0.53%)
May 02, 2023 1.860 1.900 1.820 1.900 31,209 +0.06(+3.26%)
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.