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

Paltalk Inc (NQ: PALT )

2.030 +0.220 (+12.15%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.760 1.880 1.720 1.805 25,373 +0.03(+1.63%)
Nov 21, 2024 1.730 1.820 1.730 1.776 20,037 +0.03(+1.78%)
Nov 20, 2024 1.810 1.940 1.735 1.745 45,751 -0.08(-4.64%)
Nov 19, 2024 1.840 1.900 1.790 1.830 12,906 -0.07(-3.68%)
Nov 18, 2024 1.800 1.900 1.680 1.900 54,167 +0.07(+3.83%)
Nov 15, 2024 1.780 1.890 1.700 1.830 64,093 +0.00(+0.00%)
Nov 14, 2024 1.820 1.980 1.820 1.830 32,967 -0.01(-0.54%)
Nov 13, 2024 1.918 1.920 1.674 1.840 117,310 -0.14(-7.07%)
Nov 12, 2024 2.020 2.050 1.930 1.980 25,281 -0.01(-0.50%)
Nov 11, 2024 2.120 2.140 1.910 1.990 44,497 -0.16(-7.44%)
Nov 08, 2024 2.000 2.160 1.890 2.150 77,563 +0.17(+8.59%)
Nov 07, 2024 1.890 2.000 1.760 1.980 23,491 +0.08(+4.21%)
Nov 06, 2024 1.800 1.900 1.740 1.900 27,016 +0.11(+6.15%)
Nov 05, 2024 1.810 1.861 1.730 1.790 36,748 -0.08(-4.28%)
Nov 04, 2024 1.890 1.893 1.820 1.870 23,325 -0.02(-1.06%)
Nov 01, 2024 1.820 1.900 1.760 1.890 38,885 +0.10(+5.59%)
Oct 31, 2024 1.870 1.881 1.740 1.790 79,704 -0.12(-6.28%)
Oct 30, 2024 1.970 2.005 1.870 1.910 28,675 -0.03(-1.55%)
Oct 29, 2024 2.050 2.050 1.930 1.940 20,147 -0.11(-5.37%)
Oct 28, 2024 1.930 2.050 1.910 2.050 61,262 +0.10(+5.13%)
Oct 25, 2024 2.010 2.050 1.900 1.950 40,328 -0.06(-2.99%)
Oct 24, 2024 2.090 2.160 1.957 2.010 44,589 -0.10(-4.74%)
Oct 23, 2024 2.110 2.130 2.050 2.110 26,814 +0.00(+0.00%)
Oct 22, 2024 2.170 2.170 1.820 2.110 149,134 -0.05(-2.31%)
Oct 21, 2024 2.310 2.390 2.160 2.160 86,570 -0.18(-7.69%)
Oct 18, 2024 2.390 2.430 2.310 2.340 42,832 -0.09(-3.70%)
Oct 17, 2024 2.500 2.680 2.290 2.430 307,097 -0.09(-3.57%)
Oct 16, 2024 2.350 2.570 2.350 2.520 136,817 +0.18(+7.69%)
Oct 15, 2024 2.380 2.450 2.287 2.340 102,679 -0.05(-2.09%)
Oct 14, 2024 2.510 2.525 2.350 2.390 84,220 -0.12(-4.78%)
Oct 11, 2024 2.650 2.680 2.500 2.510 55,863 -0.13(-4.92%)
Oct 10, 2024 2.570 2.650 2.570 2.640 77,895 +0.09(+3.53%)
Oct 09, 2024 2.700 2.790 2.460 2.550 193,261 -0.52(-16.94%)
Oct 08, 2024 3.190 3.190 3.070 3.070 136,333 -0.12(-3.76%)
Oct 07, 2024 3.220 3.228 3.140 3.190 14,390 +0.00(+0.00%)
Oct 04, 2024 3.080 3.190 3.050 3.190 13,639 +0.09(+2.90%)
Oct 03, 2024 3.110 3.137 3.060 3.100 8,846 -0.02(-0.64%)
Oct 02, 2024 3.140 3.170 3.070 3.120 18,183 -0.07(-2.19%)
Oct 01, 2024 3.180 3.240 3.128 3.190 15,003 -0.04(-1.24%)
Sep 30, 2024 3.160 3.250 3.080 3.230 20,121 +0.05(+1.57%)
Sep 27, 2024 3.040 3.205 3.000 3.180 50,515 +0.12(+3.75%)
Sep 26, 2024 3.230 3.299 3.002 3.065 46,193 -0.10(-3.31%)
Sep 25, 2024 3.260 3.260 3.085 3.170 44,860 -0.05(-1.55%)
Sep 24, 2024 3.150 3.390 3.046 3.220 105,871 +0.09(+2.88%)
Sep 23, 2024 2.970 3.240 2.920 3.130 46,442 +0.14(+4.68%)
Sep 20, 2024 3.000 3.067 2.942 2.990 30,232 +0.03(+1.01%)
Sep 19, 2024 2.910 2.990 2.900 2.960 20,182 +0.10(+3.50%)
Sep 18, 2024 3.110 3.132 2.860 2.860 52,287 -0.26(-8.33%)
Sep 17, 2024 2.900 3.172 2.880 3.120 66,449 +0.29(+10.25%)
Sep 16, 2024 2.850 2.900 2.810 2.830 44,672 +0.09(+3.28%)
Sep 13, 2024 2.800 2.880 2.730 2.740 38,270 -0.08(-2.84%)
Sep 12, 2024 2.950 2.950 2.760 2.820 31,456 -0.08(-2.76%)
Sep 11, 2024 2.880 2.930 2.730 2.900 41,677 +0.03(+1.05%)
Sep 10, 2024 2.900 2.990 2.800 2.870 19,635 +0.00(+0.00%)
Sep 09, 2024 2.940 3.037 2.850 2.870 48,762 -0.09(-3.04%)
Sep 06, 2024 2.800 3.230 2.800 2.960 226,845 +0.24(+8.82%)
Sep 05, 2024 2.700 2.830 2.670 2.720 166,955 +0.00(+0.00%)
Sep 04, 2024 2.970 2.980 2.695 2.720 207,700 -0.24(-8.11%)
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.