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

Paltalk Inc (NQ: PALT )

3.180 +0.110 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2024 3.610 3.650 3.130 3.210 1,587,059 -2.25(-41.21%)
Aug 29, 2024 4.870 5.500 4.810 5.460 339,248 +0.67(+13.99%)
Aug 28, 2024 4.920 5.120 4.600 4.790 210,727 +0.04(+0.84%)
Aug 27, 2024 5.150 5.240 4.060 4.750 215,275 -0.32(-6.31%)
Aug 26, 2024 5.000 5.340 4.945 5.070 478,842 +0.17(+3.47%)
Aug 23, 2024 4.730 5.000 4.690 4.900 136,135 +0.40(+8.89%)
Aug 22, 2024 4.090 4.500 4.090 4.500 138,333 +0.41(+10.02%)
Aug 21, 2024 4.070 4.100 4.030 4.090 55,464 +0.04(+0.99%)
Aug 20, 2024 4.000 4.070 3.920 4.050 29,370 +0.06(+1.63%)
Aug 19, 2024 4.100 4.100 3.860 3.985 53,099 -0.11(-2.80%)
Aug 16, 2024 4.010 4.100 3.970 4.100 23,905 +0.05(+1.23%)
Aug 15, 2024 4.050 4.050 3.950 4.050 28,098 +0.00(+0.00%)
Aug 14, 2024 3.780 4.050 3.780 4.050 48,953 +0.15(+3.85%)
Aug 13, 2024 4.050 4.050 3.900 3.900 52,559 -0.10(-2.50%)
Aug 12, 2024 3.960 4.050 3.840 4.000 93,459 -0.02(-0.50%)
Aug 09, 2024 4.060 4.145 3.790 4.020 11,824 +0.03(+0.75%)
Aug 08, 2024 3.990 4.080 3.830 3.990 10,746 +0.07(+1.79%)
Aug 07, 2024 4.250 4.250 3.920 3.920 29,942 -0.13(-3.21%)
Aug 06, 2024 3.710 4.220 3.710 4.050 48,614 +0.27(+7.14%)
Aug 05, 2024 3.820 3.855 2.510 3.780 434,133 -0.43(-10.21%)
Aug 02, 2024 4.410 4.470 3.800 4.210 54,461 -0.14(-3.22%)
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.