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

Paltalk Inc (NQ: PALT )

3.650 -0.020 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 3.720 3.830 3.400 3.500 26,514 -0.18(-4.89%)
Aug 30, 2021 3.690 3.775 3.420 3.680 23,836 +0.08(+2.22%)
Aug 27, 2021 3.590 3.600 3.470 3.600 17,297 +0.12(+3.45%)
Aug 26, 2021 3.680 3.680 3.300 3.480 38,610 -0.13(-3.60%)
Aug 25, 2021 3.600 3.700 3.509 3.610 24,348 +0.01(+0.28%)
Aug 24, 2021 3.610 3.720 3.500 3.600 32,315 +0.02(+0.42%)
Aug 23, 2021 3.640 3.700 3.521 3.585 49,336 +0.09(+2.72%)
Aug 20, 2021 3.599 3.599 3.473 3.490 30,977 +0.02(+0.58%)
Aug 19, 2021 3.410 3.600 3.320 3.470 88,924 +0.06(+1.61%)
Aug 18, 2021 3.250 3.470 3.250 3.415 30,372 +0.09(+2.81%)
Aug 17, 2021 3.400 3.542 3.200 3.322 38,676 -0.22(-6.17%)
Aug 16, 2021 3.370 3.900 3.370 3.540 80,627 +0.14(+4.12%)
Aug 13, 2021 3.630 3.630 3.250 3.400 50,028 -0.04(-1.25%)
Aug 12, 2021 3.492 3.556 3.319 3.443 28,191 +0.05(+1.55%)
Aug 11, 2021 3.630 3.700 3.361 3.390 41,172 -0.17(-4.77%)
Aug 10, 2021 3.800 3.900 3.460 3.560 89,377 -0.18(-4.81%)
Aug 09, 2021 3.450 3.800 3.450 3.740 188,062 +0.32(+9.49%)
Aug 06, 2021 3.550 3.550 3.400 3.416 6,715 -0.01(-0.29%)
Aug 05, 2021 3.550 3.550 3.360 3.426 7,959 -0.04(-1.28%)
Aug 04, 2021 3.530 3.630 3.410 3.470 53,603 -0.02(-0.58%)
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.