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

Paltalk Inc (NQ: PALT )

3.750 +0.140 (+3.88%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 11, 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%)
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.