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

Paltalk Inc (NQ: PALT )

3.650 -0.020 (-0.54%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 6, 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 (%)
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%)
Mar 01, 2023 2.610 2.709 2.180 2.200 395,759 -0.44(-16.67%)
Feb 28, 2023 3.600 3.710 2.584 2.640 973,139 -0.91(-25.63%)
Feb 27, 2023 3.580 3.990 3.505 3.550 956,206 +0.00(+0.00%)
Feb 24, 2023 3.400 3.780 2.870 3.550 1,394,495 +0.18(+5.34%)
Feb 23, 2023 3.460 3.650 3.310 3.370 369,669 +0.03(+0.90%)
Feb 22, 2023 3.900 4.270 3.282 3.340 850,850 -0.44(-11.64%)
Feb 21, 2023 3.460 4.100 3.450 3.780 750,911 +0.25(+7.08%)
Feb 17, 2023 3.070 3.640 3.070 3.530 503,164 +0.44(+14.24%)
Feb 16, 2023 3.100 3.240 3.070 3.090 187,082 -0.03(-0.96%)
Feb 15, 2023 3.040 3.220 3.013 3.120 349,204 +0.06(+1.79%)
Feb 14, 2023 3.050 3.330 3.050 3.065 385,515 -0.02(-0.81%)
Feb 13, 2023 3.250 3.630 3.050 3.090 510,759 -0.12(-3.74%)
Feb 10, 2023 2.930 3.280 2.850 3.210 152,971 +0.27(+9.00%)
Feb 09, 2023 3.170 3.320 2.945 2.945 205,993 -0.22(-6.80%)
Feb 08, 2023 3.740 3.860 3.110 3.160 733,835 -0.65(-17.06%)
Feb 07, 2023 4.080 4.370 3.770 3.810 706,608 -0.28(-6.85%)
Feb 06, 2023 3.690 4.250 3.690 4.090 696,548 +0.46(+12.52%)
Feb 03, 2023 3.780 3.900 3.530 3.635 350,438 -0.17(-4.34%)
Feb 02, 2023 4.280 4.480 3.580 3.800 1,166,755 -0.45(-10.59%)
Feb 01, 2023 4.390 4.600 4.110 4.250 1,196,242 +0.05(+1.19%)
Jan 31, 2023 3.990 4.430 3.900 4.200 1,128,869 +0.15(+3.70%)
Jan 30, 2023 3.990 4.140 3.740 4.050 977,322 +0.16(+4.11%)
Jan 27, 2023 3.660 4.000 3.550 3.890 830,806 +0.33(+9.27%)
Jan 26, 2023 3.440 3.760 3.160 3.560 848,191 +0.13(+3.79%)
Jan 25, 2023 3.290 3.460 2.730 3.430 387,639 +0.35(+11.36%)
Jan 24, 2023 2.980 3.400 2.660 3.080 930,919 +0.09(+3.01%)
Jan 23, 2023 2.590 3.160 2.590 2.990 232,843 +0.40(+15.44%)
Jan 20, 2023 2.440 2.600 2.360 2.590 85,266 +0.23(+9.75%)
Jan 19, 2023 2.350 2.440 2.320 2.360 42,493 +0.04(+1.72%)
Jan 18, 2023 2.390 2.400 2.280 2.320 29,719 -0.05(-2.11%)
Jan 17, 2023 2.210 2.380 2.210 2.370 60,480 +0.17(+7.73%)
Jan 13, 2023 2.130 2.332 2.120 2.200 75,049 +0.12(+5.77%)
Jan 12, 2023 1.900 2.115 1.873 2.080 60,686 +0.28(+15.56%)
Jan 11, 2023 1.650 1.890 1.620 1.800 40,888 +0.12(+7.14%)
Jan 10, 2023 1.610 1.760 1.531 1.680 24,400 +0.04(+2.45%)
Jan 09, 2023 1.490 1.640 1.490 1.640 16,388 +0.08(+5.13%)
Jan 06, 2023 1.460 1.640 1.440 1.560 41,688 +0.07(+4.47%)
Jan 05, 2023 1.410 1.560 1.410 1.493 31,243 +0.00(+0.21%)
Jan 04, 2023 1.380 1.500 1.370 1.490 87,380 +0.09(+6.43%)
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.