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

Paltalk Inc (NQ: PALT )

3.262 +0.092 (+2.90%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 16, 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 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%)
May 01, 2023 1.900 1.900 1.840 1.840 33,408 -0.02(-1.08%)
Apr 28, 2023 1.830 1.910 1.830 1.860 29,269 -0.01(-0.53%)
Apr 27, 2023 1.780 1.870 1.770 1.870 32,508 +0.06(+3.31%)
Apr 26, 2023 1.830 1.850 1.770 1.810 33,401 -0.06(-3.21%)
Apr 25, 2023 1.830 1.880 1.680 1.870 80,358 -0.01(-0.53%)
Apr 24, 2023 1.920 1.920 1.810 1.880 20,183 -0.03(-1.57%)
Apr 21, 2023 1.920 1.950 1.910 1.910 8,972 -0.01(-0.52%)
Apr 20, 2023 1.860 1.950 1.860 1.920 8,652 +0.03(+1.59%)
Apr 19, 2023 1.910 1.930 1.750 1.890 88,824 -0.05(-2.58%)
Apr 18, 2023 1.950 1.970 1.910 1.940 21,718 -0.01(-0.51%)
Apr 17, 2023 1.940 1.980 1.900 1.950 31,651 +0.00(+0.00%)
Apr 14, 2023 1.980 2.010 1.920 1.950 33,572 -0.10(-4.88%)
Apr 13, 2023 2.000 2.050 1.980 2.050 18,554 +0.03(+1.49%)
Apr 12, 2023 2.020 2.120 1.940 2.020 41,074 -0.05(-2.42%)
Apr 11, 2023 1.920 2.090 1.880 2.070 97,099 +0.24(+13.11%)
Apr 10, 2023 1.890 1.920 1.770 1.830 56,967 -0.10(-5.13%)
Apr 06, 2023 1.910 1.935 1.790 1.929 32,123 +0.08(+4.27%)
Apr 05, 2023 1.965 1.965 1.810 1.850 57,898 -0.08(-4.39%)
Apr 04, 2023 2.060 2.060 1.910 1.935 51,676 -0.15(-7.42%)
Apr 03, 2023 2.130 2.200 2.040 2.090 62,739 -0.04(-1.88%)
Mar 31, 2023 2.178 2.178 2.040 2.130 43,547 +0.02(+0.95%)
Mar 30, 2023 2.050 2.220 2.010 2.110 58,323 +0.08(+3.94%)
Mar 29, 2023 1.970 2.030 1.880 2.030 12,710 +0.09(+4.64%)
Mar 28, 2023 1.910 2.080 1.857 1.940 96,255 -0.03(-1.52%)
Mar 27, 2023 1.740 1.970 1.740 1.970 86,827 +0.23(+13.22%)
Mar 24, 2023 1.710 1.740 1.510 1.740 142,111 +0.06(+3.57%)
Mar 23, 2023 1.840 1.840 1.680 1.680 114,535 -0.09(-5.08%)
Mar 22, 2023 1.710 1.920 1.700 1.770 288,075 +0.11(+6.63%)
Mar 21, 2023 1.560 1.675 1.560 1.660 46,053 +0.08(+5.06%)
Mar 20, 2023 1.610 1.610 1.520 1.580 59,408 -0.06(-3.66%)
Mar 17, 2023 1.490 1.725 1.470 1.640 204,461 +0.14(+9.33%)
Mar 16, 2023 1.450 1.510 1.430 1.500 78,817 +0.01(+0.67%)
Mar 15, 2023 1.380 1.510 1.370 1.490 140,375 +0.03(+2.05%)
Mar 14, 2023 1.480 1.510 1.420 1.460 191,027 -0.02(-1.35%)
Mar 13, 2023 1.580 1.700 1.480 1.480 191,342 -0.12(-7.50%)
Mar 10, 2023 1.520 1.620 1.500 1.600 294,204 +0.00(+0.00%)
Mar 09, 2023 1.670 1.817 1.560 1.600 160,649 -0.08(-4.76%)
Mar 08, 2023 1.700 1.810 1.650 1.680 261,210 -0.01(-0.59%)
Mar 07, 2023 1.700 1.720 1.630 1.690 59,543 +0.02(+1.20%)
Mar 06, 2023 1.840 1.910 1.660 1.670 391,605 -0.21(-11.17%)
Mar 03, 2023 1.830 2.060 1.750 1.880 298,944 +0.01(+0.53%)
Mar 02, 2023 2.260 2.360 1.840 1.870 555,805 -0.33(-15.00%)
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.