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

Paltalk Inc (NQ: PALT )

3.710 +0.040 (+1.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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, 2023 2.090 2.090 2.005 2.030 18,632 -0.03(-1.46%)
Aug 30, 2023 1.950 2.070 1.950 2.060 20,551 +0.06(+3.01%)
Aug 29, 2023 2.080 2.088 1.930 2.000 32,135 -0.05(-2.44%)
Aug 28, 2023 1.910 2.050 1.900 2.050 17,356 +0.13(+7.00%)
Aug 25, 2023 1.900 1.930 1.850 1.916 23,824 -0.00(-0.22%)
Aug 24, 2023 1.900 1.940 1.890 1.920 16,329 +0.00(+0.26%)
Aug 23, 2023 1.927 1.938 1.900 1.915 4,114 +0.01(+0.26%)
Aug 22, 2023 1.950 1.980 1.865 1.910 17,381 -0.04(-2.05%)
Aug 21, 2023 2.000 2.010 1.950 1.950 10,513 -0.05(-2.50%)
Aug 18, 2023 2.030 2.030 1.991 2.000 6,746 -0.03(-1.48%)
Aug 17, 2023 1.970 2.125 1.970 2.030 45,550 +0.00(+0.00%)
Aug 16, 2023 2.010 2.045 1.965 2.030 15,686 -0.05(-2.40%)
Aug 15, 2023 1.900 2.080 1.800 2.080 62,269 +0.11(+5.58%)
Aug 14, 2023 2.050 2.080 1.950 1.970 32,359 -0.15(-7.08%)
Aug 11, 2023 2.070 2.200 1.850 2.120 96,378 +0.05(+2.42%)
Aug 10, 2023 1.800 2.140 1.670 2.070 402,694 +0.34(+19.65%)
Aug 09, 2023 1.710 1.780 1.660 1.730 300,352 -0.06(-3.35%)
Aug 08, 2023 1.730 1.830 1.730 1.790 28,251 +0.07(+4.07%)
Aug 07, 2023 1.770 1.770 1.720 1.720 22,741 +0.00(+0.00%)
Aug 04, 2023 1.770 1.776 1.710 1.720 12,676 -0.06(-3.37%)
Aug 03, 2023 1.680 1.800 1.680 1.780 35,033 +0.06(+3.49%)
Aug 02, 2023 1.720 1.740 1.700 1.720 6,359 -0.03(-1.71%)
Aug 01, 2023 1.770 1.780 1.650 1.750 112,103 -0.02(-1.13%)
Jul 31, 2023 1.740 1.787 1.720 1.770 14,991 +0.03(+1.81%)
Jul 28, 2023 1.730 1.761 1.630 1.739 17,820 +0.05(+2.88%)
Jul 27, 2023 1.700 1.720 1.630 1.690 88,257 -0.03(-1.74%)
Jul 26, 2023 1.660 1.730 1.660 1.720 18,104 +0.03(+1.78%)
Jul 25, 2023 1.700 1.750 1.680 1.690 21,374 -0.07(-3.98%)
Jul 24, 2023 1.768 1.768 1.670 1.760 112,176 +0.04(+2.33%)
Jul 21, 2023 1.750 1.760 1.720 1.720 20,010 +0.00(+0.00%)
Jul 20, 2023 1.730 1.770 1.710 1.720 33,609 -0.03(-1.71%)
Jul 19, 2023 1.760 1.790 1.720 1.750 48,533 -0.03(-1.69%)
Jul 18, 2023 1.830 1.900 1.760 1.780 90,246 -0.08(-4.30%)
Jul 17, 2023 1.770 1.900 1.760 1.860 103,943 +0.08(+4.49%)
Jul 14, 2023 1.840 1.890 1.710 1.780 110,666 -0.04(-2.20%)
Jul 13, 2023 1.830 1.920 1.760 1.820 94,914 -0.03(-1.62%)
Jul 12, 2023 1.870 1.920 1.800 1.850 21,065 -0.03(-1.49%)
Jul 11, 2023 1.851 1.930 1.840 1.878 31,909 -0.02(-1.16%)
Jul 10, 2023 1.900 1.950 1.840 1.900 89,594 +0.02(+1.06%)
Jul 07, 2023 1.740 1.940 1.710 1.880 205,653 +0.12(+6.82%)
Jul 06, 2023 1.760 1.810 1.610 1.760 197,324 -0.03(-1.68%)
Jul 05, 2023 1.880 1.880 1.750 1.790 160,080 -0.08(-4.28%)
Jul 03, 2023 1.980 2.140 1.850 1.870 375,283 +0.00(+0.00%)
Jun 30, 2023 2.070 2.450 1.854 1.870 1,653,758 -0.95(-33.69%)
Jun 29, 2023 3.300 3.770 2.750 2.820 888,225 -0.45(-13.76%)
Jun 28, 2023 3.360 3.770 3.120 3.270 1,323,457 -0.15(-4.39%)
Jun 27, 2023 2.910 3.810 2.910 3.420 1,916,607 +0.55(+19.16%)
Jun 26, 2023 2.460 3.250 2.420 2.870 1,468,370 +0.44(+18.11%)
Jun 23, 2023 2.450 2.540 2.370 2.430 28,500 -0.10(-3.95%)
Jun 22, 2023 2.350 2.540 2.350 2.530 40,732 +0.11(+4.55%)
Jun 21, 2023 2.370 2.540 2.340 2.420 46,416 +0.00(+0.00%)
Jun 20, 2023 2.490 2.570 2.340 2.420 44,086 -0.07(-2.81%)
Jun 16, 2023 2.430 2.910 2.390 2.490 323,275 +0.14(+5.96%)
Jun 15, 2023 2.350 2.450 2.300 2.350 58,671 +0.06(+2.62%)
Jun 14, 2023 2.210 2.460 2.210 2.290 59,602 -0.01(-0.43%)
Jun 13, 2023 2.350 2.470 2.300 2.300 50,959 -0.01(-0.43%)
Jun 12, 2023 2.470 2.520 2.191 2.310 160,013 -0.11(-4.55%)
Jun 09, 2023 2.500 2.580 2.420 2.420 58,605 -0.11(-4.35%)
Jun 08, 2023 2.620 2.617 2.530 2.530 18,747 -0.05(-1.94%)
Jun 07, 2023 2.670 2.740 2.580 2.580 20,239 -0.01(-0.39%)
Jun 06, 2023 2.740 2.890 2.580 2.590 69,765 -0.12(-4.43%)
Jun 05, 2023 2.600 2.750 2.600 2.710 56,216 +0.05(+1.88%)
Jun 02, 2023 2.650 2.771 2.590 2.660 55,660 +0.03(+1.14%)
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.