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 (%)
Nov 30, 2022 1.520 1.530 1.500 1.520 10,342 +0.03(+2.01%)
Nov 29, 2022 1.480 1.530 1.480 1.490 29,856 +0.01(+0.68%)
Nov 28, 2022 1.480 1.510 1.480 1.480 3,054 +0.00(+0.00%)
Nov 25, 2022 1.420 1.520 1.420 1.480 12,756 +0.03(+1.96%)
Nov 23, 2022 1.501 1.530 1.447 1.452 57,243 -0.06(-3.87%)
Nov 22, 2022 1.490 1.580 1.490 1.510 38,212 +0.01(+0.67%)
Nov 21, 2022 1.560 1.630 1.490 1.500 50,442 -0.08(-5.06%)
Nov 18, 2022 1.760 1.930 1.460 1.580 876,934 -0.15(-8.67%)
Nov 17, 2022 1.600 1.750 1.580 1.730 114,098 +0.24(+16.11%)
Nov 16, 2022 1.530 1.550 1.440 1.490 107,339 -0.05(-3.25%)
Nov 15, 2022 1.500 1.570 1.490 1.540 7,028 -0.02(-1.28%)
Nov 14, 2022 1.550 1.580 1.540 1.560 5,382 +0.00(+0.00%)
Nov 11, 2022 1.528 1.640 1.505 1.560 87,631 +0.03(+1.96%)
Nov 10, 2022 1.503 1.550 1.503 1.530 12,452 +0.03(+2.00%)
Nov 09, 2022 1.450 1.520 1.420 1.500 21,747 +0.04(+2.74%)
Nov 08, 2022 1.410 1.530 1.390 1.460 197,177 +0.01(+0.69%)
Nov 07, 2022 1.510 1.550 1.450 1.450 61,695 -0.08(-5.23%)
Nov 04, 2022 1.508 1.540 1.498 1.530 12,778 +0.02(+1.32%)
Nov 03, 2022 1.460 1.550 1.460 1.510 31,433 +0.03(+2.03%)
Nov 02, 2022 1.500 1.560 1.470 1.480 99,063 +0.00(+0.00%)
Nov 01, 2022 1.500 1.550 1.470 1.480 85,500 +0.02(+1.37%)
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%)
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.