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

Paltalk Inc (NQ: PALT )

3.650 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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 (%)
Jan 31, 2024 4.160 4.430 4.020 4.260 199,486 +0.03(+0.71%)
Jan 30, 2024 4.120 4.230 4.009 4.230 72,458 +0.11(+2.67%)
Jan 29, 2024 4.300 4.380 3.870 4.120 256,384 -0.11(-2.60%)
Jan 26, 2024 4.110 4.540 4.100 4.230 275,251 +0.12(+2.92%)
Jan 25, 2024 4.100 4.390 4.050 4.110 419,550 +0.27(+7.03%)
Jan 24, 2024 3.380 3.940 3.380 3.840 194,759 +0.59(+18.15%)
Jan 23, 2024 3.130 3.310 2.970 3.250 158,364 +0.11(+3.50%)
Jan 22, 2024 3.100 3.200 2.940 3.140 68,458 +0.03(+0.96%)
Jan 19, 2024 3.350 3.350 3.061 3.110 95,365 -0.12(-3.72%)
Jan 18, 2024 3.080 3.350 3.080 3.230 69,534 +0.05(+1.57%)
Jan 17, 2024 3.250 3.374 3.010 3.180 142,819 -0.07(-2.15%)
Jan 16, 2024 3.180 3.480 3.180 3.250 194,132 +0.17(+5.52%)
Jan 12, 2024 3.460 3.460 2.874 3.080 373,709 -0.13(-4.05%)
Jan 11, 2024 2.710 3.300 2.700 3.210 355,008 +0.62(+23.94%)
Jan 10, 2024 2.390 2.590 2.350 2.590 78,920 +0.21(+8.82%)
Jan 09, 2024 2.420 2.430 2.310 2.380 23,554 +0.03(+1.27%)
Jan 08, 2024 2.300 2.450 2.300 2.350 15,905 -0.02(-0.84%)
Jan 05, 2024 2.330 2.370 2.001 2.370 11,557 +0.03(+1.28%)
Jan 04, 2024 2.410 2.430 2.170 2.340 45,336 -0.04(-1.68%)
Jan 03, 2024 2.400 2.410 2.306 2.380 27,447 +0.03(+1.28%)
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.