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

Paltalk Inc (NQ: PALT )

3.180 +0.115 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2024 4.620 4.680 4.500 4.680 11,273 +0.07(+1.52%)
Jul 30, 2024 4.490 4.740 4.490 4.610 13,977 +0.08(+1.77%)
Jul 29, 2024 4.540 4.748 4.400 4.530 38,122 +0.08(+1.80%)
Jul 26, 2024 4.390 4.590 4.390 4.450 6,191 +0.15(+3.49%)
Jul 25, 2024 4.450 4.640 4.300 4.300 9,795 -0.17(-3.80%)
Jul 24, 2024 4.360 4.600 4.360 4.470 8,841 +0.00(+0.00%)
Jul 23, 2024 4.510 4.510 4.163 4.470 12,116 -0.14(-3.04%)
Jul 22, 2024 4.740 4.750 4.110 4.610 59,386 -0.01(-0.22%)
Jul 19, 2024 4.398 4.773 4.390 4.620 85,275 +0.23(+5.24%)
Jul 18, 2024 4.370 4.400 4.230 4.390 34,045 +0.05(+1.15%)
Jul 17, 2024 4.298 4.400 4.210 4.340 13,877 -0.00(-0.06%)
Jul 16, 2024 4.160 4.360 4.150 4.343 66,236 +0.17(+4.05%)
Jul 15, 2024 4.080 4.200 4.080 4.173 7,917 -0.01(-0.16%)
Jul 12, 2024 4.055 4.200 4.055 4.180 9,531 +0.06(+1.46%)
Jul 11, 2024 4.010 4.193 4.010 4.120 12,222 +0.06(+1.48%)
Jul 10, 2024 4.100 4.100 4.051 4.060 1,986 -0.05(-1.22%)
Jul 09, 2024 4.080 4.160 3.940 4.110 17,164 -0.02(-0.48%)
Jul 08, 2024 4.060 4.165 4.035 4.130 6,723 +0.03(+0.73%)
Jul 05, 2024 3.920 4.100 3.920 4.100 6,649 +0.21(+5.40%)
Jul 03, 2024 4.000 4.080 3.875 3.890 14,198 +0.00(+0.00%)
Jul 02, 2024 3.900 4.090 3.890 3.890 8,977 +0.00(+0.00%)
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.