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 )

3.720 +0.050 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2023 1.570 1.580 1.542 1.560 5,221 -0.00(-0.32%)
Oct 30, 2023 1.560 1.590 1.535 1.565 4,665 -0.01(-0.32%)
Oct 27, 2023 1.620 1.620 1.550 1.570 19,728 +0.03(+1.95%)
Oct 26, 2023 1.640 1.640 1.530 1.540 27,173 -0.06(-3.75%)
Oct 25, 2023 1.600 1.630 1.580 1.600 31,039 -0.01(-0.62%)
Oct 24, 2023 1.675 1.696 1.610 1.610 14,295 -0.03(-1.83%)
Oct 23, 2023 1.700 1.700 1.630 1.640 58,394 -0.06(-3.53%)
Oct 20, 2023 1.690 1.730 1.675 1.700 25,599 +0.04(+2.41%)
Oct 19, 2023 1.770 1.810 1.620 1.660 61,789 -0.15(-8.29%)
Oct 18, 2023 1.900 1.920 1.780 1.810 43,480 -0.05(-2.69%)
Oct 17, 2023 1.880 1.920 1.850 1.860 25,512 +0.05(+2.76%)
Oct 16, 2023 1.840 1.920 1.810 1.810 42,603 +0.00(+0.00%)
Oct 13, 2023 1.850 1.885 1.810 1.810 8,234 -0.07(-3.72%)
Oct 12, 2023 1.880 1.880 1.800 1.880 17,866 +0.05(+2.73%)
Oct 11, 2023 1.860 1.970 1.800 1.830 105,567 -0.03(-1.61%)
Oct 10, 2023 1.890 1.920 1.840 1.860 33,900 -0.04(-2.11%)
Oct 09, 2023 1.870 1.900 1.830 1.900 4,749 +0.00(+0.00%)
Oct 06, 2023 1.920 1.936 1.810 1.900 59,043 -0.03(-1.55%)
Oct 05, 2023 1.860 1.950 1.840 1.930 34,853 +0.04(+2.12%)
Oct 04, 2023 1.822 1.940 1.810 1.890 17,333 +0.07(+3.85%)
Oct 03, 2023 1.880 1.960 1.820 1.820 18,646 -0.03(-1.62%)
Oct 02, 2023 1.770 1.940 1.770 1.850 82,381 +0.04(+2.21%)
Sep 29, 2023 1.820 1.830 1.800 1.810 23,091 +0.00(+0.00%)
Sep 28, 2023 1.850 1.870 1.810 1.810 9,607 +0.00(+0.00%)
Sep 27, 2023 1.800 1.840 1.800 1.810 16,656 +0.00(+0.00%)
Sep 26, 2023 1.910 2.000 1.780 1.810 185,141 -0.12(-6.22%)
Sep 25, 2023 1.960 2.070 1.930 1.930 72,076 -0.06(-3.02%)
Sep 22, 2023 1.980 2.150 1.950 1.990 52,917 +0.04(+2.05%)
Sep 21, 2023 2.010 2.040 1.930 1.950 47,886 -0.10(-4.88%)
Sep 20, 2023 2.100 2.118 2.050 2.050 5,056 -0.08(-3.76%)
Sep 19, 2023 2.100 2.150 2.089 2.130 28,369 +0.00(+0.00%)
Sep 18, 2023 2.170 2.170 2.010 2.130 23,842 +0.00(+0.00%)
Sep 15, 2023 2.200 2.200 2.090 2.130 18,921 -0.03(-1.39%)
Sep 14, 2023 2.120 2.222 2.110 2.160 21,502 +0.01(+0.47%)
Sep 13, 2023 2.020 2.150 1.910 2.150 91,795 +0.10(+4.88%)
Sep 12, 2023 2.150 2.200 2.050 2.050 33,768 -0.13(-5.96%)
Sep 11, 2023 2.200 2.200 2.090 2.180 26,176 +0.03(+1.40%)
Sep 08, 2023 2.170 2.213 2.150 2.150 28,228 -0.03(-1.38%)
Sep 07, 2023 2.340 2.340 2.170 2.180 29,966 -0.05(-2.24%)
Sep 06, 2023 2.230 2.338 2.150 2.230 59,628 +0.04(+1.59%)
Sep 05, 2023 2.100 2.320 2.066 2.195 123,852 +0.15(+7.07%)
Sep 01, 2023 2.030 2.150 2.030 2.050 33,901 +0.02(+0.99%)
Aug 31, 2023 2.090 2.090 2.005 2.030 18,632 -0.03(-1.46%)
Aug 30, 2023 1.950 2.070 1.950 2.060 20,551 +0.06(+3.01%)
Aug 29, 2023 2.080 2.088 1.930 2.000 32,135 -0.05(-2.44%)
Aug 28, 2023 1.910 2.050 1.900 2.050 17,356 +0.13(+7.00%)
Aug 25, 2023 1.900 1.930 1.850 1.916 23,824 -0.00(-0.22%)
Aug 24, 2023 1.900 1.940 1.890 1.920 16,329 +0.00(+0.26%)
Aug 23, 2023 1.927 1.938 1.900 1.915 4,114 +0.01(+0.26%)
Aug 22, 2023 1.950 1.980 1.865 1.910 17,381 -0.04(-2.05%)
Aug 21, 2023 2.000 2.010 1.950 1.950 10,513 -0.05(-2.50%)
Aug 18, 2023 2.030 2.030 1.991 2.000 6,746 -0.03(-1.48%)
Aug 17, 2023 1.970 2.125 1.970 2.030 45,550 +0.00(+0.00%)
Aug 16, 2023 2.010 2.045 1.965 2.030 15,686 -0.05(-2.40%)
Aug 15, 2023 1.900 2.080 1.800 2.080 62,269 +0.11(+5.58%)
Aug 14, 2023 2.050 2.080 1.950 1.970 32,359 -0.15(-7.08%)
Aug 11, 2023 2.070 2.200 1.850 2.120 96,378 +0.05(+2.42%)
Aug 10, 2023 1.800 2.140 1.670 2.070 402,694 +0.34(+19.65%)
Aug 09, 2023 1.710 1.780 1.660 1.730 300,352 -0.06(-3.35%)
Aug 08, 2023 1.730 1.830 1.730 1.790 28,251 +0.07(+4.07%)
Aug 07, 2023 1.770 1.770 1.720 1.720 22,741 +0.00(+0.00%)
Aug 04, 2023 1.770 1.776 1.710 1.720 12,676 -0.06(-3.37%)
Aug 03, 2023 1.680 1.800 1.680 1.780 35,033 +0.06(+3.49%)
Aug 02, 2023 1.720 1.740 1.700 1.720 6,359 -0.03(-1.71%)
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.