Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (NQ: PALT )

3.670 +0.230 (+6.69%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 29, 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 (%)
Oct 31, 2022 1.500 1.520 1.460 1.460 8,591 -0.04(-2.67%)
Oct 28, 2022 1.490 1.520 1.490 1.500 7,979 -0.01(-0.66%)
Oct 27, 2022 1.480 1.520 1.480 1.510 14,819 +0.02(+1.34%)
Oct 26, 2022 1.500 1.520 1.490 1.490 22,169 +0.03(+2.05%)
Oct 25, 2022 1.520 1.530 1.450 1.460 61,865 -0.04(-2.67%)
Oct 24, 2022 1.450 1.520 1.450 1.500 25,454 +0.02(+1.35%)
Oct 21, 2022 1.500 1.530 1.460 1.480 27,772 -0.03(-1.99%)
Oct 20, 2022 1.480 1.530 1.480 1.510 15,268 +0.04(+2.72%)
Oct 19, 2022 1.500 1.534 1.470 1.470 18,059 -0.02(-1.34%)
Oct 18, 2022 1.470 1.540 1.460 1.490 48,196 +0.04(+2.76%)
Oct 17, 2022 1.420 1.520 1.420 1.450 62,176 +0.02(+1.40%)
Oct 14, 2022 1.410 1.490 1.410 1.430 56,558 +0.03(+2.14%)
Oct 13, 2022 1.430 1.520 1.400 1.400 123,121 -0.03(-2.10%)
Oct 12, 2022 1.370 1.530 1.370 1.430 38,860 +0.03(+2.14%)
Oct 11, 2022 1.455 1.469 1.350 1.400 98,273 -0.06(-3.78%)
Oct 10, 2022 1.485 1.485 1.440 1.455 24,382 +0.02(+1.04%)
Oct 07, 2022 1.490 1.490 1.430 1.440 38,699 -0.05(-3.36%)
Oct 06, 2022 1.450 1.510 1.430 1.490 30,674 +0.06(+4.20%)
Oct 05, 2022 1.530 1.570 1.410 1.430 161,987 -0.12(-7.74%)
Oct 04, 2022 1.590 1.740 1.510 1.550 624,644 +0.02(+1.31%)
Oct 03, 2022 1.540 1.545 1.500 1.530 5,820 +0.02(+1.32%)
Sep 30, 2022 1.585 1.585 1.500 1.510 50,125 -0.07(-4.43%)
Sep 29, 2022 1.530 1.590 1.474 1.580 16,097 +0.03(+1.94%)
Sep 28, 2022 1.530 1.580 1.530 1.550 6,066 +0.03(+1.64%)
Sep 27, 2022 1.520 1.590 1.500 1.525 11,525 -0.03(-1.61%)
Sep 26, 2022 1.490 1.610 1.450 1.550 77,268 +0.13(+9.15%)
Sep 23, 2022 1.500 1.500 1.420 1.420 12,321 -0.10(-6.58%)
Sep 22, 2022 1.550 1.574 1.500 1.520 31,870 -0.03(-1.94%)
Sep 21, 2022 1.530 1.620 1.530 1.550 94,582 +0.00(+0.00%)
Sep 20, 2022 1.600 1.630 1.550 1.550 9,157 -0.04(-2.52%)
Sep 19, 2022 1.670 1.670 1.570 1.590 21,037 -0.05(-3.05%)
Sep 16, 2022 1.710 1.730 1.640 1.640 71,400 -0.06(-3.53%)
Sep 15, 2022 1.697 1.741 1.697 1.700 5,880 +0.02(+1.19%)
Sep 14, 2022 1.700 1.755 1.680 1.680 44,123 -0.03(-1.75%)
Sep 13, 2022 1.670 1.730 1.670 1.710 21,573 +0.04(+2.40%)
Sep 12, 2022 1.670 1.720 1.670 1.670 26,370 -0.04(-2.34%)
Sep 09, 2022 1.700 1.740 1.670 1.710 50,449 +0.02(+1.18%)
Sep 08, 2022 1.680 1.690 1.610 1.690 29,838 -0.01(-0.59%)
Sep 07, 2022 1.680 1.700 1.630 1.700 8,688 +0.02(+1.19%)
Sep 06, 2022 1.700 1.700 1.638 1.680 12,561 +0.03(+1.82%)
Sep 02, 2022 1.720 1.780 1.639 1.650 230,790 -0.10(-5.71%)
Sep 01, 2022 1.780 1.820 1.700 1.750 113,756 -0.03(-1.69%)
Aug 31, 2022 1.770 1.930 1.765 1.780 259,585 +0.02(+1.14%)
Aug 30, 2022 1.780 1.790 1.750 1.760 36,084 +0.01(+0.57%)
Aug 29, 2022 1.800 1.830 1.750 1.750 24,879 -0.05(-2.78%)
Aug 26, 2022 1.790 1.830 1.760 1.800 90,128 +0.03(+1.69%)
Aug 25, 2022 1.760 1.770 1.730 1.770 32,745 +0.04(+2.31%)
Aug 24, 2022 1.770 1.810 1.730 1.730 120,466 -0.07(-3.89%)
Aug 23, 2022 1.780 1.840 1.750 1.800 63,964 +0.03(+1.69%)
Aug 22, 2022 1.780 1.840 1.750 1.770 20,700 -0.01(-0.56%)
Aug 19, 2022 1.720 1.800 1.720 1.780 77,833 +0.03(+1.71%)
Aug 18, 2022 1.750 1.890 1.740 1.750 183,681 +0.00(+0.00%)
Aug 17, 2022 1.720 1.780 1.720 1.750 279,527 +0.00(+0.00%)
Aug 16, 2022 1.760 1.780 1.730 1.750 193,984 +0.00(+0.00%)
Aug 15, 2022 1.770 1.800 1.750 1.750 51,610 +0.00(+0.00%)
Aug 12, 2022 1.710 1.810 1.710 1.750 117,634 +0.06(+3.55%)
Aug 11, 2022 1.720 1.860 1.690 1.690 490,579 -0.06(-3.43%)
Aug 10, 2022 1.800 1.940 1.740 1.750 180,249 -0.06(-3.31%)
Aug 09, 2022 1.800 2.050 1.630 1.810 1,275,619 +0.00(+0.00%)
Aug 08, 2022 1.900 1.950 1.800 1.810 270,596 -0.09(-4.74%)
Aug 05, 2022 1.880 1.940 1.856 1.900 64,785 -0.03(-1.55%)
Aug 04, 2022 1.940 1.990 1.856 1.930 91,533 +0.05(+2.66%)
Aug 03, 2022 1.860 1.980 1.820 1.880 291,937 +0.07(+3.87%)
Aug 02, 2022 1.940 1.990 1.790 1.810 490,084 -0.09(-4.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.