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

Paltalk Inc (NQ: PALT )

3.270 +0.008 (+0.25%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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%)
Jan 02, 2024 2.410 2.420 2.330 2.350 9,598 +0.01(+0.43%)
Dec 29, 2023 2.350 2.460 2.290 2.340 46,607 -0.02(-0.85%)
Dec 28, 2023 2.280 2.510 2.280 2.360 27,110 +0.00(+0.00%)
Dec 27, 2023 2.400 2.470 2.280 2.360 34,999 +0.00(+0.00%)
Dec 26, 2023 2.260 2.370 2.260 2.360 10,546 +0.05(+2.16%)
Dec 22, 2023 2.250 2.405 2.250 2.310 42,934 +0.01(+0.43%)
Dec 21, 2023 2.300 2.587 2.190 2.300 79,827 +0.00(+0.00%)
Dec 20, 2023 1.980 2.300 1.970 2.300 104,847 +0.30(+15.00%)
Dec 19, 2023 1.980 2.080 1.934 2.000 30,691 +0.06(+3.09%)
Dec 18, 2023 1.900 2.010 1.866 1.940 18,353 +0.03(+1.57%)
Dec 15, 2023 1.960 1.979 1.855 1.910 11,974 -0.03(-1.55%)
Dec 14, 2023 1.980 2.000 1.940 1.940 15,613 -0.04(-2.02%)
Dec 13, 2023 1.970 1.990 1.960 1.980 5,456 +0.03(+1.54%)
Dec 12, 2023 1.935 1.990 1.935 1.950 10,653 -0.04(-2.01%)
Dec 11, 2023 1.980 1.990 1.924 1.990 13,070 -0.01(-0.50%)
Dec 08, 2023 1.921 2.040 1.911 2.000 11,855 +0.01(+0.50%)
Dec 07, 2023 1.970 2.030 1.900 1.990 43,964 +0.05(+2.58%)
Dec 06, 2023 1.960 2.039 1.930 1.940 42,441 +0.02(+1.04%)
Dec 05, 2023 1.880 1.950 1.870 1.920 16,260 +0.03(+1.59%)
Dec 04, 2023 1.840 1.920 1.830 1.890 31,462 +0.05(+2.72%)
Dec 01, 2023 1.830 1.850 1.811 1.840 7,433 +0.02(+1.10%)
Nov 30, 2023 1.790 1.820 1.790 1.820 11,619 +0.02(+1.11%)
Nov 29, 2023 1.795 1.820 1.784 1.800 42,054 -0.02(-1.09%)
Nov 28, 2023 1.790 1.872 1.780 1.820 14,553 -0.00(-0.01%)
Nov 27, 2023 1.760 1.850 1.760 1.820 20,671 +0.04(+2.25%)
Nov 24, 2023 1.750 1.790 1.740 1.780 7,379 +0.04(+2.30%)
Nov 22, 2023 1.738 1.740 1.702 1.740 11,152 +0.00(+0.00%)
Nov 21, 2023 1.720 1.750 1.650 1.740 15,795 +0.01(+0.58%)
Nov 20, 2023 1.710 1.730 1.640 1.730 6,254 -0.01(-0.57%)
Nov 17, 2023 1.720 1.740 1.710 1.740 21,907 +0.04(+2.35%)
Nov 16, 2023 1.790 1.844 1.680 1.700 45,997 -0.14(-7.61%)
Nov 15, 2023 1.767 1.859 1.767 1.840 30,347 +0.02(+1.10%)
Nov 14, 2023 1.780 1.820 1.730 1.820 17,074 +0.05(+2.54%)
Nov 13, 2023 1.760 1.841 1.730 1.775 3,785 -0.08(-4.05%)
Nov 10, 2023 1.800 1.850 1.745 1.850 8,117 +0.03(+1.65%)
Nov 09, 2023 1.750 1.830 1.690 1.820 32,384 +0.10(+5.81%)
Nov 08, 2023 1.630 1.720 1.550 1.720 102,798 +0.04(+2.38%)
Nov 07, 2023 1.650 1.780 1.550 1.680 80,185 -0.03(-1.75%)
Nov 06, 2023 1.700 1.740 1.621 1.710 22,453 +0.04(+2.40%)
Nov 03, 2023 1.640 1.700 1.550 1.670 68,290 +0.05(+3.09%)
Nov 02, 2023 1.540 1.640 1.540 1.620 61,478 +0.05(+3.18%)
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.