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

Paltalk Inc (NQ: PALT )

3.440 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2022 2.860 2.940 2.680 2.730 254,832 -0.13(-4.55%)
Feb 25, 2022 3.090 3.040 2.850 2.860 636,174 -0.17(-5.61%)
Feb 24, 2022 3.490 3.890 3.020 3.030 1,060,933 -0.70(-18.77%)
Feb 23, 2022 4.000 4.440 3.640 3.730 2,854,776 -0.23(-5.81%)
Feb 22, 2022 3.120 4.100 3.070 3.960 1,608,162 +0.82(+26.11%)
Feb 18, 2022 3.140 0 +0.04(+1.29%)
Feb 17, 2022 2.970 3.230 2.870 3.100 580,674 +0.13(+4.38%)
Feb 16, 2022 2.910 3.220 2.868 2.970 657,974 +0.05(+1.71%)
Feb 15, 2022 2.690 2.930 2.647 2.920 155,219 +0.28(+10.61%)
Feb 14, 2022 2.650 2.770 2.410 2.640 545,793 +0.08(+3.13%)
Feb 11, 2022 2.550 2.680 2.500 2.560 105,696 +0.01(+0.39%)
Feb 10, 2022 2.580 2.750 2.500 2.550 191,870 -0.15(-5.56%)
Feb 09, 2022 2.590 2.880 2.560 2.700 456,719 +0.10(+3.85%)
Feb 08, 2022 2.420 2.740 2.420 2.600 383,191 +0.13(+5.26%)
Feb 07, 2022 2.540 2.590 2.370 2.470 159,580 -0.05(-1.98%)
Feb 04, 2022 2.350 2.560 2.330 2.520 93,148 +0.13(+5.44%)
Feb 03, 2022 2.470 2.340 2.390 369,304 -0.12(-4.78%)
Feb 02, 2022 2.640 2.970 2.475 2.510 948,441 -0.13(-4.92%)
Feb 01, 2022 2.590 3.040 2.510 2.640 736,393 +0.00(+0.00%)
Jan 31, 2022 2.400 2.650 2.640 149,423 +0.21(+8.64%)
Jan 28, 2022 2.260 2.470 2.250 2.430 69,350 +0.15(+6.58%)
Jan 27, 2022 2.500 2.515 2.250 2.280 82,402 -0.20(-8.06%)
Jan 26, 2022 2.440 2.630 2.352 2.480 176,089 +0.12(+5.08%)
Jan 25, 2022 2.370 2.500 2.330 2.360 56,628 -0.07(-2.88%)
Jan 24, 2022 2.240 2.460 2.210 2.430 119,090 +0.01(+0.41%)
Jan 21, 2022 2.750 2.750 2.410 2.420 199,210 -0.27(-10.04%)
Jan 20, 2022 2.580 2.820 2.550 2.690 570,189 +0.12(+4.67%)
Jan 19, 2022 2.810 2.860 2.530 2.570 351,588 -0.25(-8.87%)
Jan 18, 2022 2.750 3.080 2.700 2.820 892,820 +0.02(+0.71%)
Jan 14, 2022 2.800 0 -0.04(-1.41%)
Jan 13, 2022 3.020 3.020 2.820 2.840 167,167 -0.08(-2.74%)
Jan 12, 2022 2.920 2.960 2.800 2.920 161,444 +0.03(+1.04%)
Jan 11, 2022 2.820 3.100 2.700 2.890 175,320 +0.11(+3.96%)
Jan 10, 2022 2.920 2.940 2.690 2.780 135,907 -0.14(-4.79%)
Jan 07, 2022 2.870 2.990 2.830 2.920 35,707 +0.02(+0.69%)
Jan 06, 2022 2.980 3.020 2.790 2.900 80,703 -0.06(-2.03%)
Jan 05, 2022 3.010 3.180 2.910 2.960 151,800 -0.11(-3.58%)
Jan 04, 2022 3.160 3.160 2.960 3.070 91,893 -0.05(-1.60%)
Jan 03, 2022 2.850 3.170 2.770 3.120 300,089 +0.28(+9.86%)
Dec 31, 2021 3.000 3.080 2.770 2.840 272,513 -0.14(-4.70%)
Dec 30, 2021 2.980 3.120 2.949 2.980 89,786 +0.01(+0.34%)
Dec 29, 2021 3.100 3.210 2.950 2.970 186,341 -0.09(-2.94%)
Dec 28, 2021 3.230 3.230 3.030 3.060 207,656 -0.22(-6.71%)
Dec 27, 2021 3.190 3.350 3.110 3.280 248,486 +0.13(+4.13%)
Dec 23, 2021 3.270 3.350 3.120 3.150 239,453 -0.10(-3.08%)
Dec 22, 2021 3.240 3.710 3.155 3.250 606,152 +0.04(+1.25%)
Dec 21, 2021 3.060 3.278 3.020 3.210 180,065 +0.22(+7.36%)
Dec 20, 2021 2.950 3.030 2.844 2.990 171,439 -0.01(-0.33%)
Dec 17, 2021 3.130 3.130 2.910 3.000 216,761 -0.13(-4.15%)
Dec 16, 2021 3.090 3.200 3.010 3.130 146,477 +0.09(+2.96%)
Dec 15, 2021 3.000 3.134 2.922 3.040 153,583 +0.08(+2.70%)
Dec 14, 2021 3.200 3.230 2.920 2.960 246,152 -0.32(-9.76%)
Dec 13, 2021 3.200 3.380 3.160 3.280 218,931 +0.05(+1.55%)
Dec 10, 2021 3.220 3.337 3.110 3.230 168,985 +0.06(+1.89%)
Dec 09, 2021 3.530 3.800 3.140 3.170 591,160 -0.30(-8.65%)
Dec 08, 2021 3.460 3.900 3.360 3.470 1,281,128 -0.14(-3.88%)
Dec 07, 2021 3.260 3.680 3.220 3.610 848,574 +0.36(+11.08%)
Dec 06, 2021 3.050 3.280 2.820 3.250 334,128 +0.22(+7.26%)
Dec 03, 2021 3.120 3.194 2.900 3.030 515,755 -0.09(-2.88%)
Dec 02, 2021 3.410 3.540 3.110 3.120 603,838 -0.29(-8.50%)
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.