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

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
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 (%)
Jun 30, 2022 2.020 2.110 1.950 1.980 244,033 -0.09(-4.35%)
Jun 29, 2022 2.060 2.150 2.040 2.070 67,531 +0.03(+1.47%)
Jun 28, 2022 2.060 2.330 2.030 2.040 739,607 -0.04(-1.92%)
Jun 27, 2022 2.090 2.140 2.030 2.080 133,246 +0.00(+0.00%)
Jun 24, 2022 2.080 2.090 2.040 2.080 69,575 +0.05(+2.46%)
Jun 23, 2022 2.050 2.050 1.980 2.030 71,634 -0.02(-0.98%)
Jun 22, 2022 1.950 2.050 1.950 2.050 130,328 +0.02(+0.99%)
Jun 21, 2022 2.090 2.190 2.000 2.030 301,364 -0.03(-1.46%)
Jun 17, 2022 2.020 2.240 2.005 2.060 726,683 +0.03(+1.48%)
Jun 16, 2022 2.000 2.080 1.980 2.030 129,248 -0.04(-1.93%)
Jun 15, 2022 2.090 2.150 2.000 2.070 200,541 +0.02(+0.98%)
Jun 14, 2022 2.010 2.150 1.970 2.050 283,536 -0.07(-3.30%)
Jun 13, 2022 2.000 2.320 1.995 2.120 789,580 -0.11(-4.93%)
Jun 10, 2022 2.350 2.460 2.020 2.230 17,709,476 +0.28(+14.65%)
Jun 09, 2022 1.890 2.000 1.882 1.945 1,126,997 +0.02(+0.78%)
Jun 08, 2022 2.050 2.070 1.885 1.930 100,819 -0.10(-4.93%)
Jun 07, 2022 2.010 2.120 1.990 2.030 54,854 +0.06(+3.05%)
Jun 06, 2022 2.030 2.050 1.930 1.970 40,860 -0.05(-2.48%)
Jun 03, 2022 1.950 2.040 1.920 2.020 51,303 +0.05(+2.54%)
Jun 02, 2022 1.950 2.050 1.910 1.970 79,491 +0.03(+1.55%)
Jun 01, 2022 2.087 2.099 1.910 1.940 139,489 -0.09(-4.43%)
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%)
May 02, 2022 2.520 2.580 2.470 2.540 36,848 +0.02(+0.79%)
Apr 29, 2022 2.400 2.600 2.360 2.520 140,119 +0.14(+5.88%)
Apr 28, 2022 2.440 2.440 2.320 2.380 63,674 -0.08(-3.25%)
Apr 27, 2022 2.420 2.550 2.400 2.460 49,329 +0.00(+0.00%)
Apr 26, 2022 2.300 2.540 2.300 2.460 26,949 +0.06(+2.50%)
Apr 25, 2022 2.440 2.490 2.330 2.400 171,355 -0.09(-3.61%)
Apr 22, 2022 2.640 2.640 2.400 2.490 130,288 -0.02(-0.80%)
Apr 21, 2022 2.630 2.650 2.510 2.510 56,541 -0.14(-5.28%)
Apr 20, 2022 2.610 2.690 2.500 2.650 124,214 +0.05(+1.92%)
Apr 19, 2022 2.560 2.730 2.550 2.600 105,519 +0.03(+1.17%)
Apr 18, 2022 2.560 2.600 2.530 2.570 34,255 -0.03(-1.15%)
Apr 14, 2022 2.650 2.690 2.570 2.600 64,731 -0.05(-1.89%)
Apr 13, 2022 2.620 2.700 2.585 2.650 132,728 +0.03(+1.15%)
Apr 12, 2022 2.460 2.650 2.460 2.620 104,381 +0.06(+2.34%)
Apr 11, 2022 2.480 2.580 2.450 2.560 71,889 +0.05(+1.99%)
Apr 08, 2022 2.560 2.590 2.450 2.510 94,434 -0.05(-1.95%)
Apr 07, 2022 2.620 2.620 2.500 2.560 58,718 -0.03(-1.16%)
Apr 06, 2022 2.540 2.640 2.500 2.590 53,644 +0.00(+0.00%)
Apr 05, 2022 2.570 2.640 2.550 2.590 27,226 -0.02(-0.77%)
Apr 04, 2022 2.530 2.687 2.530 2.610 227,935 +0.06(+2.35%)
Apr 01, 2022 2.560 2.590 2.510 2.550 86,618 -0.04(-1.54%)
Mar 31, 2022 2.550 2.630 2.510 2.590 158,573 +0.01(+0.39%)
Mar 30, 2022 2.570 2.727 2.520 2.580 184,557 -0.03(-1.15%)
Mar 29, 2022 2.670 2.750 2.570 2.610 144,994 -0.05(-1.88%)
Mar 28, 2022 2.510 2.900 2.510 2.660 826,150 +0.10(+3.91%)
Mar 25, 2022 2.700 2.730 2.500 2.560 123,961 -0.10(-3.76%)
Mar 24, 2022 2.570 2.750 2.420 2.660 413,710 +0.02(+0.76%)
Mar 23, 2022 2.630 2.696 2.550 2.640 122,408 +0.01(+0.38%)
Mar 22, 2022 2.550 2.670 2.509 2.630 44,256 +0.11(+4.37%)
Mar 21, 2022 2.710 2.710 2.430 2.520 251,641 -0.19(-7.01%)
Mar 18, 2022 2.530 2.780 2.440 2.710 805,432 +0.21(+8.40%)
Mar 17, 2022 2.480 2.610 2.370 2.500 218,669 +0.04(+1.63%)
Mar 16, 2022 2.460 2.730 2.360 2.460 519,443 -0.01(-0.40%)
Mar 15, 2022 2.330 2.490 2.240 2.470 131,066 +0.15(+6.47%)
Mar 14, 2022 2.400 2.450 2.270 2.320 142,205 -0.09(-3.73%)
Mar 11, 2022 2.760 3.040 2.370 2.410 1,069,036 -0.23(-8.71%)
Mar 10, 2022 2.480 2.670 2.320 2.640 256,308 +0.20(+8.20%)
Mar 09, 2022 2.490 2.710 2.380 2.440 267,166 -0.01(-0.41%)
Mar 08, 2022 2.450 2.530 2.340 2.450 56,729 +0.00(+0.00%)
Mar 07, 2022 2.480 2.500 2.300 2.450 165,646 -0.03(-1.21%)
Mar 04, 2022 2.540 2.597 2.400 2.480 197,912 -0.07(-2.75%)
Mar 03, 2022 2.630 2.680 2.490 2.550 120,603 -0.08(-3.04%)
Mar 02, 2022 2.640 2.715 2.550 2.630 77,401 -0.02(-0.75%)
Mar 01, 2022 2.770 2.770 2.470 2.650 456,964 -0.08(-2.93%)
Feb 28, 2022 2.860 2.940 2.680 2.730 254,832 -0.13(-4.55%)
Feb 25, 2022 3.090 3.040 2.850 2.860 636,174 -0.17(-5.61%)
Feb 24, 2022 3.490 3.890 3.020 3.030 1,060,933 -0.70(-18.77%)
Feb 23, 2022 4.000 4.440 3.640 3.730 2,854,776 -0.23(-5.81%)
Feb 22, 2022 3.120 4.100 3.070 3.960 1,608,162 +0.82(+26.11%)
Feb 18, 2022 3.140 0 +0.04(+1.29%)
Feb 17, 2022 2.970 3.230 2.870 3.100 580,674 +0.13(+4.38%)
Feb 16, 2022 2.910 3.220 2.868 2.970 657,974 +0.05(+1.71%)
Feb 15, 2022 2.690 2.930 2.647 2.920 155,219 +0.28(+10.61%)
Feb 14, 2022 2.650 2.770 2.410 2.640 545,793 +0.08(+3.13%)
Feb 11, 2022 2.550 2.680 2.500 2.560 105,696 +0.01(+0.39%)
Feb 10, 2022 2.580 2.750 2.500 2.550 191,870 -0.15(-5.56%)
Feb 09, 2022 2.590 2.880 2.560 2.700 456,719 +0.10(+3.85%)
Feb 08, 2022 2.420 2.740 2.420 2.600 383,191 +0.13(+5.26%)
Feb 07, 2022 2.540 2.590 2.370 2.470 159,580 -0.05(-1.98%)
Feb 04, 2022 2.350 2.560 2.330 2.520 93,148 +0.13(+5.44%)
Feb 03, 2022 2.470 2.340 2.390 369,304 -0.12(-4.78%)
Feb 02, 2022 2.640 2.970 2.475 2.510 948,441 -0.13(-4.92%)
Feb 01, 2022 2.590 3.040 2.510 2.640 736,393 +0.00(+0.00%)
Jan 31, 2022 2.400 2.650 2.640 149,423 +0.21(+8.64%)
Jan 28, 2022 2.260 2.470 2.250 2.430 69,350 +0.15(+6.58%)
Jan 27, 2022 2.500 2.515 2.250 2.280 82,402 -0.20(-8.06%)
Jan 26, 2022 2.440 2.630 2.352 2.480 176,089 +0.12(+5.08%)
Jan 25, 2022 2.370 2.500 2.330 2.360 56,628 -0.07(-2.88%)
Jan 24, 2022 2.240 2.460 2.210 2.430 119,090 +0.01(+0.41%)
Jan 21, 2022 2.750 2.750 2.410 2.420 199,210 -0.27(-10.04%)
Jan 20, 2022 2.580 2.820 2.550 2.690 570,189 +0.12(+4.67%)
Jan 19, 2022 2.810 2.860 2.530 2.570 351,588 -0.25(-8.87%)
Jan 18, 2022 2.750 3.080 2.700 2.820 892,820 +0.02(+0.71%)
Jan 14, 2022 2.800 0 -0.04(-1.41%)
Jan 13, 2022 3.020 3.020 2.820 2.840 167,167 -0.08(-2.74%)
Jan 12, 2022 2.920 2.960 2.800 2.920 161,444 +0.03(+1.04%)
Jan 11, 2022 2.820 3.100 2.700 2.890 175,320 +0.11(+3.96%)
Jan 10, 2022 2.920 2.940 2.690 2.780 135,907 -0.14(-4.79%)
Jan 07, 2022 2.870 2.990 2.830 2.920 35,707 +0.02(+0.69%)
Jan 06, 2022 2.980 3.020 2.790 2.900 80,703 -0.06(-2.03%)
Jan 05, 2022 3.010 3.180 2.910 2.960 151,800 -0.11(-3.58%)
Jan 04, 2022 3.160 3.160 2.960 3.070 91,893 -0.05(-1.60%)
Jan 03, 2022 2.850 3.170 2.770 3.120 300,089 +0.28(+9.86%)
Dec 31, 2021 3.000 3.080 2.770 2.840 272,513 -0.14(-4.70%)
Dec 30, 2021 2.980 3.120 2.949 2.980 89,786 +0.01(+0.34%)
Dec 29, 2021 3.100 3.210 2.950 2.970 186,341 -0.09(-2.94%)
Dec 28, 2021 3.230 3.230 3.030 3.060 207,656 -0.22(-6.71%)
Dec 27, 2021 3.190 3.350 3.110 3.280 248,486 +0.13(+4.13%)
Dec 23, 2021 3.270 3.350 3.120 3.150 239,453 -0.10(-3.08%)
Dec 22, 2021 3.240 3.710 3.155 3.250 606,152 +0.04(+1.25%)
Dec 21, 2021 3.060 3.278 3.020 3.210 180,065 +0.22(+7.36%)
Dec 20, 2021 2.950 3.030 2.844 2.990 171,439 -0.01(-0.33%)
Dec 17, 2021 3.130 3.130 2.910 3.000 216,761 -0.13(-4.15%)
Dec 16, 2021 3.090 3.200 3.010 3.130 146,477 +0.09(+2.96%)
Dec 15, 2021 3.000 3.134 2.922 3.040 153,583 +0.08(+2.70%)
Dec 14, 2021 3.200 3.230 2.920 2.960 246,152 -0.32(-9.76%)
Dec 13, 2021 3.200 3.380 3.160 3.280 218,931 +0.05(+1.55%)
Dec 10, 2021 3.220 3.337 3.110 3.230 168,985 +0.06(+1.89%)
Dec 09, 2021 3.530 3.800 3.140 3.170 591,160 -0.30(-8.65%)
Dec 08, 2021 3.460 3.900 3.360 3.470 1,281,128 -0.14(-3.88%)
Dec 07, 2021 3.260 3.680 3.220 3.610 848,574 +0.36(+11.08%)
Dec 06, 2021 3.050 3.280 2.820 3.250 334,128 +0.22(+7.26%)
Dec 03, 2021 3.120 3.194 2.900 3.030 515,755 -0.09(-2.88%)
Dec 02, 2021 3.410 3.540 3.110 3.120 603,838 -0.29(-8.50%)
Dec 01, 2021 4.200 4.650 3.360 3.410 2,841,549 -0.61(-15.17%)
Nov 30, 2021 3.690 4.330 3.370 4.020 2,823,278 +0.42(+11.67%)
Nov 29, 2021 4.100 4.290 3.550 3.600 993,636 -0.37(-9.32%)
Nov 26, 2021 3.710 4.230 3.640 3.970 932,785 -0.09(-2.22%)
Nov 24, 2021 3.580 4.500 3.477 4.060 2,961,504 +0.55(+15.67%)
Nov 23, 2021 3.510 3.520 3.290 3.510 292,121 +0.16(+4.78%)
Nov 22, 2021 3.750 3.920 3.330 3.350 463,146 -0.47(-12.30%)
Nov 19, 2021 3.960 4.070 3.800 3.820 429,114 -0.20(-4.98%)
Nov 18, 2021 4.020 4.090 3.750 4.020 504,006 +0.06(+1.52%)
Nov 17, 2021 4.060 4.120 3.850 3.960 301,932 -0.08(-1.98%)
Nov 16, 2021 4.200 4.490 3.955 4.040 739,617 -0.16(-3.81%)
Nov 15, 2021 4.350 4.460 4.120 4.200 453,421 -0.15(-3.45%)
Nov 12, 2021 4.100 4.420 4.100 4.350 232,076 +0.20(+4.82%)
Nov 11, 2021 4.220 4.450 4.100 4.150 315,498 -0.10(-2.35%)
Nov 10, 2021 4.820 4.250 618,090 -0.73(-14.66%)
Nov 09, 2021 4.770 5.460 4.770 4.980 1,253,739 +0.14(+2.89%)
Nov 08, 2021 4.710 4.900 4.520 4.840 432,791 +0.32(+7.08%)
Nov 05, 2021 4.670 4.770 4.420 4.520 362,785 -0.20(-4.24%)
Nov 04, 2021 4.870 5.040 4.690 4.720 396,783 -0.10(-2.07%)
Nov 03, 2021 4.710 5.260 4.680 4.820 808,130 -0.01(-0.21%)
Nov 02, 2021 5.180 5.290 4.680 4.830 832,948 -0.38(-7.29%)
Nov 01, 2021 5.490 5.570 5.250 5.210 1,001,668 -0.19(-3.52%)
Oct 29, 2021 5.750 5.940 5.400 5.400 555,655 -0.23(-4.09%)
Oct 28, 2021 6.300 6.700 5.620 5.630 1,639,533 -0.74(-11.62%)
Oct 27, 2021 6.190 6.600 5.560 6.370 1,606,856 +0.19(+3.07%)
Oct 26, 2021 7.300 6.080 6.180 1,886,926 -0.89(-12.59%)
Oct 25, 2021 6.980 7.280 6.610 7.070 1,037,559 +0.01(+0.14%)
Oct 22, 2021 7.240 7.060 3,556,952 -0.19(-2.62%)
Oct 21, 2021 7.460 8.210 7.027 7.250 4,017,659 -0.10(-1.36%)
Oct 20, 2021 6.920 7.900 6.920 7.350 3,002,257 +0.56(+8.25%)
Oct 19, 2021 7.330 7.343 6.570 6.790 1,495,016 -0.25(-3.55%)
Oct 18, 2021 7.740 7.800 6.970 7.040 1,326,196 -0.67(-8.69%)
Oct 15, 2021 7.810 8.150 7.720 7.710 3,448,063 -1.27(-14.14%)
Oct 14, 2021 8.900 9.690 8.390 8.980 4,374,267 +0.26(+2.98%)
Oct 13, 2021 8.200 9.880 8.200 8.720 15,086,949 +0.84(+10.66%)
Oct 12, 2021 8.100 8.880 7.400 7.880 2,991,966 -0.30(-3.67%)
Oct 11, 2021 8.350 9.365 7.960 8.180 5,413,086 +0.04(+0.49%)
Oct 08, 2021 8.580 9.300 7.900 8.140 6,860,540 -0.13(-1.57%)
Oct 07, 2021 7.010 10.57 7.010 8.270 30,156,276 +1.34(+19.34%)
Oct 06, 2021 7.410 8.150 6.800 6.930 2,213,888 -1.27(-15.49%)
Oct 05, 2021 8.320 8.690 6.620 8.200 4,560,124 -0.24(-2.84%)
Oct 04, 2021 9.800 9.882 8.100 8.440 5,733,286 -1.63(-16.19%)
Oct 01, 2021 12.46 13.57 9.900 10.07 46,091,504 -0.50(-4.73%)
Sep 30, 2021 11.34 14.20 9.610 10.57 99,193,736 +2.18(+25.98%)
Sep 29, 2021 5.350 15.10 5.340 8.390 133,157,864 +3.15(+60.11%)
Sep 28, 2021 4.450 5.520 4.390 5.240 4,452,060 -0.16(-2.96%)
Sep 27, 2021 5.020 5.750 4.580 5.400 32,386,134 +1.39(+34.66%)
Sep 24, 2021 2.970 4.150 2.950 4.010 4,756,928 +1.08(+36.99%)
Sep 23, 2021 3.010 3.018 2.910 2.927 16,133 -0.08(-2.75%)
Sep 22, 2021 3.220 3.220 2.920 3.010 64,426 -0.01(-0.33%)
Sep 21, 2021 2.950 3.280 2.950 3.020 18,884 +0.07(+2.37%)
Sep 20, 2021 3.030 3.250 2.910 2.950 72,849 -0.21(-6.65%)
Sep 17, 2021 3.390 3.390 3.160 3.160 27,932 -0.22(-6.51%)
Sep 16, 2021 3.410 3.410 3.220 3.380 4,290 +0.05(+1.50%)
Sep 15, 2021 3.430 3.430 3.220 3.330 10,387 +0.06(+1.83%)
Sep 14, 2021 3.460 3.490 3.160 3.270 42,105 -0.14(-4.11%)
Sep 13, 2021 3.420 3.510 3.400 3.410 28,671 -0.09(-2.57%)
Sep 10, 2021 3.420 3.550 3.420 3.500 7,262 -0.02(-0.57%)
Sep 09, 2021 3.520 3.610 3.400 3.520 16,984 -0.02(-0.56%)
Sep 08, 2021 3.730 3.730 3.384 3.540 21,536 -0.03(-0.84%)
Sep 07, 2021 3.540 3.750 3.450 3.570 57,707 +0.15(+4.39%)
Sep 03, 2021 3.530 3.840 3.400 3.420 114,648 -0.08(-2.29%)
Sep 02, 2021 3.640 3.670 3.400 3.500 35,360 -0.12(-3.23%)
Sep 01, 2021 3.440 3.670 3.430 3.617 65,991 +0.12(+3.34%)
Aug 31, 2021 3.720 3.830 3.400 3.500 26,514 -0.18(-4.89%)
Aug 30, 2021 3.690 3.775 3.420 3.680 23,836 +0.08(+2.22%)
Aug 27, 2021 3.590 3.600 3.470 3.600 17,297 +0.12(+3.45%)
Aug 26, 2021 3.680 3.680 3.300 3.480 38,610 -0.13(-3.60%)
Aug 25, 2021 3.600 3.700 3.509 3.610 24,348 +0.01(+0.28%)
Aug 24, 2021 3.610 3.720 3.500 3.600 32,315 +0.02(+0.42%)
Aug 23, 2021 3.640 3.700 3.521 3.585 49,336 +0.09(+2.72%)
Aug 20, 2021 3.599 3.599 3.473 3.490 30,977 +0.02(+0.58%)
Aug 19, 2021 3.410 3.600 3.320 3.470 88,924 +0.06(+1.61%)
Aug 18, 2021 3.250 3.470 3.250 3.415 30,372 +0.09(+2.81%)
Aug 17, 2021 3.400 3.542 3.200 3.322 38,676 -0.22(-6.17%)
Aug 16, 2021 3.370 3.900 3.370 3.540 80,627 +0.14(+4.12%)
Aug 13, 2021 3.630 3.630 3.250 3.400 50,028 -0.04(-1.25%)
Aug 12, 2021 3.492 3.556 3.319 3.443 28,191 +0.05(+1.55%)
Aug 11, 2021 3.630 3.700 3.361 3.390 41,172 -0.17(-4.77%)
Aug 10, 2021 3.800 3.900 3.460 3.560 89,377 -0.18(-4.81%)
Aug 09, 2021 3.450 3.800 3.450 3.740 188,062 +0.32(+9.49%)
Aug 06, 2021 3.550 3.550 3.400 3.416 6,715 -0.01(-0.29%)
Aug 05, 2021 3.550 3.550 3.360 3.426 7,959 -0.04(-1.28%)
Aug 04, 2021 3.530 3.630 3.410 3.470 53,603 -0.02(-0.58%)
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.