Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.