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

Paltalk Inc (NQ: PALT )

3.250 -0.330 (-9.22%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 1, 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 (%)
Apr 30, 2024 3.661 3.800 3.570 3.575 5,932 -0.12(-3.25%)
Apr 29, 2024 3.730 3.750 3.663 3.695 2,516 -0.06(-1.47%)
Apr 26, 2024 3.600 3.770 3.600 3.750 10,608 +0.13(+3.73%)
Apr 25, 2024 3.570 3.615 3.510 3.615 4,921 +0.07(+1.83%)
Apr 24, 2024 3.620 3.730 3.550 3.550 17,029 -0.11(-3.01%)
Apr 23, 2024 3.560 3.715 3.460 3.660 17,280 +0.21(+6.09%)
Apr 22, 2024 3.590 3.900 3.420 3.450 33,900 -0.08(-2.27%)
Apr 19, 2024 3.840 3.950 3.500 3.530 53,450 -0.29(-7.47%)
Apr 18, 2024 3.890 3.890 3.795 3.815 4,747 +0.00(+0.13%)
Apr 17, 2024 3.800 4.090 3.690 3.810 11,551 -0.05(-1.30%)
Apr 16, 2024 3.710 3.920 3.520 3.860 27,185 +0.23(+6.34%)
Apr 15, 2024 3.720 4.002 3.600 3.630 65,761 -0.08(-2.16%)
Apr 12, 2024 4.210 4.450 3.590 3.710 181,869 -0.32(-7.83%)
Apr 11, 2024 3.410 4.050 3.396 4.025 58,260 +0.56(+15.99%)
Apr 10, 2024 3.360 3.490 3.360 3.470 16,269 +0.07(+2.06%)
Apr 09, 2024 3.500 3.500 3.400 3.400 15,020 -0.10(-2.86%)
Apr 08, 2024 3.320 3.500 3.260 3.500 13,754 +0.23(+7.03%)
Apr 05, 2024 3.210 3.300 3.151 3.270 12,176 +0.00(+0.00%)
Apr 04, 2024 3.160 3.320 2.998 3.270 82,262 +0.15(+4.98%)
Apr 03, 2024 3.190 3.270 3.080 3.115 54,810 -0.02(-0.80%)
Apr 02, 2024 3.000 3.200 2.960 3.140 73,891 +0.08(+2.61%)
Apr 01, 2024 3.050 3.200 2.900 3.060 25,403 -0.02(-0.65%)
Mar 28, 2024 3.240 3.385 2.920 3.080 102,968 -0.08(-2.53%)
Mar 27, 2024 2.850 3.170 2.850 3.160 111,283 +0.38(+13.67%)
Mar 26, 2024 2.430 2.850 2.430 2.780 93,444 +0.32(+13.01%)
Mar 25, 2024 2.510 2.695 2.370 2.460 195,090 -0.11(-4.28%)
Mar 22, 2024 2.320 2.640 2.320 2.570 118,761 +0.22(+9.36%)
Mar 21, 2024 2.260 2.460 2.120 2.350 636,678 -0.43(-15.47%)
Mar 20, 2024 4.400 4.490 2.600 2.780 749,230 -1.62(-36.82%)
Mar 19, 2024 4.360 4.440 4.103 4.400 90,123 -0.01(-0.23%)
Mar 18, 2024 4.170 4.460 4.150 4.410 138,558 +0.34(+8.35%)
Mar 15, 2024 4.750 4.810 3.870 4.070 364,883 -0.68(-14.32%)
Mar 14, 2024 4.940 4.950 4.660 4.750 122,826 -0.18(-3.65%)
Mar 13, 2024 4.920 5.050 4.850 4.930 67,477 +0.04(+0.82%)
Mar 12, 2024 4.800 4.900 4.670 4.890 88,619 +0.10(+2.09%)
Mar 11, 2024 4.890 4.990 4.620 4.790 113,944 -0.06(-1.24%)
Mar 08, 2024 4.900 4.900 4.720 4.850 32,530 +0.06(+1.25%)
Mar 07, 2024 4.700 4.850 4.500 4.790 102,709 +0.09(+1.91%)
Mar 06, 2024 4.460 4.758 4.310 4.700 83,909 +0.15(+3.30%)
Mar 05, 2024 4.700 4.873 4.410 4.550 90,507 -0.07(-1.52%)
Mar 04, 2024 4.700 4.880 4.580 4.620 76,811 -0.09(-1.91%)
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.