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

Paltalk Inc (NQ: PALT )

3.640 -0.080 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 1.310 1.380 1.310 1.320 57,687 -0.06(-4.47%)
Dec 29, 2022 1.430 1.430 1.380 1.382 33,617 -0.05(-3.37%)
Dec 28, 2022 1.370 1.470 1.370 1.430 20,438 +0.00(+0.00%)
Dec 27, 2022 1.470 1.470 1.420 1.430 59,775 -0.05(-3.38%)
Dec 23, 2022 1.490 1.510 1.480 1.480 15,065 -0.05(-3.27%)
Dec 22, 2022 1.520 1.530 1.480 1.530 34,111 +0.02(+1.32%)
Dec 21, 2022 1.520 1.640 1.510 1.510 41,237 +0.01(+0.67%)
Dec 20, 2022 1.500 1.521 1.500 1.500 4,078 -0.01(-0.67%)
Dec 19, 2022 1.510 1.520 1.505 1.510 27,496 -0.03(-1.94%)
Dec 16, 2022 1.520 1.540 1.510 1.540 5,529 +0.00(+0.00%)
Dec 15, 2022 1.500 1.540 1.500 1.540 19,763 +0.03(+1.99%)
Dec 14, 2022 1.510 1.522 1.510 1.510 3,339 +0.00(+0.00%)
Dec 13, 2022 1.510 1.530 1.502 1.510 28,021 -0.01(-0.66%)
Dec 12, 2022 1.530 1.540 1.510 1.520 20,150 +0.00(+0.00%)
Dec 09, 2022 1.516 1.580 1.502 1.520 47,791 +0.01(+0.36%)
Dec 08, 2022 1.500 1.515 1.500 1.515 5,983 +0.00(+0.30%)
Dec 07, 2022 1.520 1.520 1.500 1.510 14,847 -0.01(-0.61%)
Dec 06, 2022 1.500 1.520 1.500 1.519 7,104 +0.02(+1.29%)
Dec 05, 2022 1.500 1.550 1.500 1.500 5,360 -0.01(-0.66%)
Dec 02, 2022 1.520 1.540 1.510 1.510 23,885 +0.00(+0.00%)
Dec 01, 2022 1.500 1.541 1.480 1.510 13,323 -0.01(-0.66%)
Nov 30, 2022 1.520 1.530 1.500 1.520 10,342 +0.03(+2.01%)
Nov 29, 2022 1.480 1.530 1.480 1.490 29,856 +0.01(+0.68%)
Nov 28, 2022 1.480 1.510 1.480 1.480 3,054 +0.00(+0.00%)
Nov 25, 2022 1.420 1.520 1.420 1.480 12,756 +0.03(+1.96%)
Nov 23, 2022 1.501 1.530 1.447 1.452 57,243 -0.06(-3.87%)
Nov 22, 2022 1.490 1.580 1.490 1.510 38,212 +0.01(+0.67%)
Nov 21, 2022 1.560 1.630 1.490 1.500 50,442 -0.08(-5.06%)
Nov 18, 2022 1.760 1.930 1.460 1.580 876,934 -0.15(-8.67%)
Nov 17, 2022 1.600 1.750 1.580 1.730 114,098 +0.24(+16.11%)
Nov 16, 2022 1.530 1.550 1.440 1.490 107,339 -0.05(-3.25%)
Nov 15, 2022 1.500 1.570 1.490 1.540 7,028 -0.02(-1.28%)
Nov 14, 2022 1.550 1.580 1.540 1.560 5,382 +0.00(+0.00%)
Nov 11, 2022 1.528 1.640 1.505 1.560 87,631 +0.03(+1.96%)
Nov 10, 2022 1.503 1.550 1.503 1.530 12,452 +0.03(+2.00%)
Nov 09, 2022 1.450 1.520 1.420 1.500 21,747 +0.04(+2.74%)
Nov 08, 2022 1.410 1.530 1.390 1.460 197,177 +0.01(+0.69%)
Nov 07, 2022 1.510 1.550 1.450 1.450 61,695 -0.08(-5.23%)
Nov 04, 2022 1.508 1.540 1.498 1.530 12,778 +0.02(+1.32%)
Nov 03, 2022 1.460 1.550 1.460 1.510 31,433 +0.03(+2.03%)
Nov 02, 2022 1.500 1.560 1.470 1.480 99,063 +0.00(+0.00%)
Nov 01, 2022 1.500 1.550 1.470 1.480 85,500 +0.02(+1.37%)
Oct 31, 2022 1.500 1.520 1.460 1.460 8,591 -0.04(-2.67%)
Oct 28, 2022 1.490 1.520 1.490 1.500 7,979 -0.01(-0.66%)
Oct 27, 2022 1.480 1.520 1.480 1.510 14,819 +0.02(+1.34%)
Oct 26, 2022 1.500 1.520 1.490 1.490 22,169 +0.03(+2.05%)
Oct 25, 2022 1.520 1.530 1.450 1.460 61,865 -0.04(-2.67%)
Oct 24, 2022 1.450 1.520 1.450 1.500 25,454 +0.02(+1.35%)
Oct 21, 2022 1.500 1.530 1.460 1.480 27,772 -0.03(-1.99%)
Oct 20, 2022 1.480 1.530 1.480 1.510 15,268 +0.04(+2.72%)
Oct 19, 2022 1.500 1.534 1.470 1.470 18,059 -0.02(-1.34%)
Oct 18, 2022 1.470 1.540 1.460 1.490 48,196 +0.04(+2.76%)
Oct 17, 2022 1.420 1.520 1.420 1.450 62,176 +0.02(+1.40%)
Oct 14, 2022 1.410 1.490 1.410 1.430 56,558 +0.03(+2.14%)
Oct 13, 2022 1.430 1.520 1.400 1.400 123,121 -0.03(-2.10%)
Oct 12, 2022 1.370 1.530 1.370 1.430 38,860 +0.03(+2.14%)
Oct 11, 2022 1.455 1.469 1.350 1.400 98,273 -0.06(-3.78%)
Oct 10, 2022 1.485 1.485 1.440 1.455 24,382 +0.02(+1.04%)
Oct 07, 2022 1.490 1.490 1.430 1.440 38,699 -0.05(-3.36%)
Oct 06, 2022 1.450 1.510 1.430 1.490 30,674 +0.06(+4.20%)
Oct 05, 2022 1.530 1.570 1.410 1.430 161,987 -0.12(-7.74%)
Oct 04, 2022 1.590 1.740 1.510 1.550 624,644 +0.02(+1.31%)
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.