Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (NQ: PALT )

3.210 -0.052 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2022 2.050 2.100 1.990 2.030 33,045 -0.02(-0.98%)
May 27, 2022 2.020 2.180 2.010 2.050 161,286 +0.04(+1.99%)
May 26, 2022 2.040 2.170 1.995 2.010 102,041 -0.05(-2.43%)
May 25, 2022 2.130 2.380 2.020 2.060 282,352 -0.13(-5.94%)
May 24, 2022 2.310 2.520 2.145 2.190 775,241 -0.05(-2.23%)
May 23, 2022 1.970 2.270 1.960 2.240 185,314 +0.27(+13.71%)
May 20, 2022 2.160 2.160 1.920 1.970 139,594 -0.20(-9.22%)
May 19, 2022 2.040 2.270 2.040 2.170 224,740 +0.13(+6.37%)
May 18, 2022 2.210 2.270 2.010 2.040 38,003 -0.21(-9.33%)
May 17, 2022 2.210 2.410 2.190 2.250 93,307 -0.01(-0.44%)
May 16, 2022 2.400 2.580 2.170 2.260 328,907 -0.14(-5.83%)
May 13, 2022 2.020 2.440 2.000 2.400 215,436 +0.39(+19.40%)
May 12, 2022 1.940 2.010 1.881 2.010 39,543 +0.07(+3.61%)
May 11, 2022 2.000 2.080 1.760 1.940 343,278 -0.05(-2.51%)
May 10, 2022 2.120 2.260 1.990 1.990 308,693 -0.13(-6.13%)
May 09, 2022 2.280 2.450 2.090 2.120 328,415 -0.16(-7.02%)
May 06, 2022 2.530 2.600 2.250 2.280 124,894 -0.25(-9.88%)
May 05, 2022 2.540 2.640 2.420 2.530 229,834 +0.03(+1.20%)
May 04, 2022 2.460 2.650 2.430 2.500 387,635 +0.02(+0.81%)
May 03, 2022 2.510 2.589 2.430 2.480 45,893 -0.06(-2.36%)
May 02, 2022 2.520 2.580 2.470 2.540 36,848 +0.02(+0.79%)
Apr 29, 2022 2.400 2.600 2.360 2.520 140,119 +0.14(+5.88%)
Apr 28, 2022 2.440 2.440 2.320 2.380 63,674 -0.08(-3.25%)
Apr 27, 2022 2.420 2.550 2.400 2.460 49,329 +0.00(+0.00%)
Apr 26, 2022 2.300 2.540 2.300 2.460 26,949 +0.06(+2.50%)
Apr 25, 2022 2.440 2.490 2.330 2.400 171,355 -0.09(-3.61%)
Apr 22, 2022 2.640 2.640 2.400 2.490 130,288 -0.02(-0.80%)
Apr 21, 2022 2.630 2.650 2.510 2.510 56,541 -0.14(-5.28%)
Apr 20, 2022 2.610 2.690 2.500 2.650 124,214 +0.05(+1.92%)
Apr 19, 2022 2.560 2.730 2.550 2.600 105,519 +0.03(+1.17%)
Apr 18, 2022 2.560 2.600 2.530 2.570 34,255 -0.03(-1.15%)
Apr 14, 2022 2.650 2.690 2.570 2.600 64,731 -0.05(-1.89%)
Apr 13, 2022 2.620 2.700 2.585 2.650 132,728 +0.03(+1.15%)
Apr 12, 2022 2.460 2.650 2.460 2.620 104,381 +0.06(+2.34%)
Apr 11, 2022 2.480 2.580 2.450 2.560 71,889 +0.05(+1.99%)
Apr 08, 2022 2.560 2.590 2.450 2.510 94,434 -0.05(-1.95%)
Apr 07, 2022 2.620 2.620 2.500 2.560 58,718 -0.03(-1.16%)
Apr 06, 2022 2.540 2.640 2.500 2.590 53,644 +0.00(+0.00%)
Apr 05, 2022 2.570 2.640 2.550 2.590 27,226 -0.02(-0.77%)
Apr 04, 2022 2.530 2.687 2.530 2.610 227,935 +0.06(+2.35%)
Apr 01, 2022 2.560 2.590 2.510 2.550 86,618 -0.04(-1.54%)
Mar 31, 2022 2.550 2.630 2.510 2.590 158,573 +0.01(+0.39%)
Mar 30, 2022 2.570 2.727 2.520 2.580 184,557 -0.03(-1.15%)
Mar 29, 2022 2.670 2.750 2.570 2.610 144,994 -0.05(-1.88%)
Mar 28, 2022 2.510 2.900 2.510 2.660 826,150 +0.10(+3.91%)
Mar 25, 2022 2.700 2.730 2.500 2.560 123,961 -0.10(-3.76%)
Mar 24, 2022 2.570 2.750 2.420 2.660 413,710 +0.02(+0.76%)
Mar 23, 2022 2.630 2.696 2.550 2.640 122,408 +0.01(+0.38%)
Mar 22, 2022 2.550 2.670 2.509 2.630 44,256 +0.11(+4.37%)
Mar 21, 2022 2.710 2.710 2.430 2.520 251,641 -0.19(-7.01%)
Mar 18, 2022 2.530 2.780 2.440 2.710 805,432 +0.21(+8.40%)
Mar 17, 2022 2.480 2.610 2.370 2.500 218,669 +0.04(+1.63%)
Mar 16, 2022 2.460 2.730 2.360 2.460 519,443 -0.01(-0.40%)
Mar 15, 2022 2.330 2.490 2.240 2.470 131,066 +0.15(+6.47%)
Mar 14, 2022 2.400 2.450 2.270 2.320 142,205 -0.09(-3.73%)
Mar 11, 2022 2.760 3.040 2.370 2.410 1,069,036 -0.23(-8.71%)
Mar 10, 2022 2.480 2.670 2.320 2.640 256,308 +0.20(+8.20%)
Mar 09, 2022 2.490 2.710 2.380 2.440 267,166 -0.01(-0.41%)
Mar 08, 2022 2.450 2.530 2.340 2.450 56,729 +0.00(+0.00%)
Mar 07, 2022 2.480 2.500 2.300 2.450 165,646 -0.03(-1.21%)
Mar 04, 2022 2.540 2.597 2.400 2.480 197,912 -0.07(-2.75%)
Mar 03, 2022 2.630 2.680 2.490 2.550 120,603 -0.08(-3.04%)
Mar 02, 2022 2.640 2.715 2.550 2.630 77,401 -0.02(-0.75%)
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.