Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paltalk Inc
(NQ:
PALT
)
3.640
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
3.661
3.800
3.570
3.575
5,932
-0.12(-3.25%)
Apr 29, 2024
3.730
3.750
3.663
3.695
2,516
-0.06(-1.47%)
Apr 26, 2024
3.600
3.770
3.600
3.750
10,608
+0.13(+3.73%)
Apr 25, 2024
3.570
3.615
3.510
3.615
4,921
+0.07(+1.83%)
Apr 24, 2024
3.620
3.730
3.550
3.550
17,029
-0.11(-3.01%)
Apr 23, 2024
3.560
3.715
3.460
3.660
17,280
+0.21(+6.09%)
Apr 22, 2024
3.590
3.900
3.420
3.450
33,900
-0.08(-2.27%)
Apr 19, 2024
3.840
3.950
3.500
3.530
53,450
-0.29(-7.47%)
Apr 18, 2024
3.890
3.890
3.795
3.815
4,747
+0.00(+0.13%)
Apr 17, 2024
3.800
4.090
3.690
3.810
11,551
-0.05(-1.30%)
Apr 16, 2024
3.710
3.920
3.520
3.860
27,185
+0.23(+6.34%)
Apr 15, 2024
3.720
4.002
3.600
3.630
65,761
-0.08(-2.16%)
Apr 12, 2024
4.210
4.450
3.590
3.710
181,869
-0.32(-7.83%)
Apr 11, 2024
3.410
4.050
3.396
4.025
58,260
+0.56(+15.99%)
Apr 10, 2024
3.360
3.490
3.360
3.470
16,269
+0.07(+2.06%)
Apr 09, 2024
3.500
3.500
3.400
3.400
15,020
-0.10(-2.86%)
Apr 08, 2024
3.320
3.500
3.260
3.500
13,754
+0.23(+7.03%)
Apr 05, 2024
3.210
3.300
3.151
3.270
12,176
+0.00(+0.00%)
Apr 04, 2024
3.160
3.320
2.998
3.270
82,262
+0.15(+4.98%)
Apr 03, 2024
3.190
3.270
3.080
3.115
54,810
-0.02(-0.80%)
Apr 02, 2024
3.000
3.200
2.960
3.140
73,891
+0.08(+2.61%)
Apr 01, 2024
3.050
3.200
2.900
3.060
25,403
-0.02(-0.65%)
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%)
Mar 01, 2024
4.610
4.790
4.600
4.710
12,687
+0.00(+0.00%)
Feb 29, 2024
4.760
4.950
4.690
4.710
23,253
+0.02(+0.43%)
Feb 28, 2024
4.770
5.000
4.520
4.690
101,541
-0.14(-2.81%)
Feb 27, 2024
4.550
4.870
4.360
4.826
42,900
+0.30(+6.53%)
Feb 26, 2024
4.800
4.990
4.460
4.530
106,807
-0.29(-6.02%)
Feb 23, 2024
4.660
4.949
4.660
4.820
21,288
+0.08(+1.69%)
Feb 22, 2024
4.850
4.862
4.545
4.740
32,605
-0.14(-2.87%)
Feb 21, 2024
4.720
5.030
4.690
4.880
92,294
+0.22(+4.72%)
Feb 20, 2024
4.580
4.710
4.300
4.660
69,932
+0.09(+1.97%)
Feb 16, 2024
4.620
4.655
4.414
4.570
42,101
-0.10(-2.14%)
Feb 15, 2024
4.680
4.760
4.566
4.670
67,774
-0.04(-0.85%)
Feb 14, 2024
4.330
4.730
4.330
4.710
36,102
+0.43(+10.05%)
Feb 13, 2024
4.450
4.800
4.230
4.280
63,860
-0.32(-6.96%)
Feb 12, 2024
4.890
5.080
4.450
4.600
195,424
-0.24(-4.96%)
Feb 09, 2024
4.410
4.880
4.387
4.840
81,608
+0.56(+13.08%)
Feb 08, 2024
4.330
4.500
3.848
4.280
276,845
-0.10(-2.39%)
Feb 07, 2024
5.000
5.020
4.210
4.385
437,497
-0.58(-11.77%)
Feb 06, 2024
4.910
5.010
4.700
4.970
189,446
+0.21(+4.41%)
Feb 05, 2024
5.050
5.190
4.680
4.760
415,525
-0.21(-4.32%)
Feb 02, 2024
4.650
5.080
4.650
4.975
437,520
+0.40(+8.86%)
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
.