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 )

3.330 +0.040 (+1.22%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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, 2023 2.070 2.450 1.854 1.870 1,653,758 -0.95(-33.69%)
Jun 29, 2023 3.300 3.770 2.750 2.820 888,225 -0.45(-13.76%)
Jun 28, 2023 3.360 3.770 3.120 3.270 1,323,457 -0.15(-4.39%)
Jun 27, 2023 2.910 3.810 2.910 3.420 1,916,607 +0.55(+19.16%)
Jun 26, 2023 2.460 3.250 2.420 2.870 1,468,370 +0.44(+18.11%)
Jun 23, 2023 2.450 2.540 2.370 2.430 28,500 -0.10(-3.95%)
Jun 22, 2023 2.350 2.540 2.350 2.530 40,732 +0.11(+4.55%)
Jun 21, 2023 2.370 2.540 2.340 2.420 46,416 +0.00(+0.00%)
Jun 20, 2023 2.490 2.570 2.340 2.420 44,086 -0.07(-2.81%)
Jun 16, 2023 2.430 2.910 2.390 2.490 323,275 +0.14(+5.96%)
Jun 15, 2023 2.350 2.450 2.300 2.350 58,671 +0.06(+2.62%)
Jun 14, 2023 2.210 2.460 2.210 2.290 59,602 -0.01(-0.43%)
Jun 13, 2023 2.350 2.470 2.300 2.300 50,959 -0.01(-0.43%)
Jun 12, 2023 2.470 2.520 2.191 2.310 160,013 -0.11(-4.55%)
Jun 09, 2023 2.500 2.580 2.420 2.420 58,605 -0.11(-4.35%)
Jun 08, 2023 2.620 2.617 2.530 2.530 18,747 -0.05(-1.94%)
Jun 07, 2023 2.670 2.740 2.580 2.580 20,239 -0.01(-0.39%)
Jun 06, 2023 2.740 2.890 2.580 2.590 69,765 -0.12(-4.43%)
Jun 05, 2023 2.600 2.750 2.600 2.710 56,216 +0.05(+1.88%)
Jun 02, 2023 2.650 2.771 2.590 2.660 55,660 +0.03(+1.14%)
Jun 01, 2023 2.830 2.990 2.630 2.630 48,327 -0.18(-6.41%)
May 31, 2023 2.770 2.900 2.770 2.810 54,779 +0.01(+0.45%)
May 30, 2023 2.910 2.910 2.760 2.797 52,835 -0.05(-1.85%)
May 26, 2023 2.870 2.940 2.810 2.850 23,038 +0.03(+1.06%)
May 25, 2023 2.820 2.970 2.810 2.820 18,443 -0.02(-0.70%)
May 24, 2023 2.830 2.950 2.809 2.840 28,531 +0.06(+2.16%)
May 23, 2023 2.910 3.030 2.770 2.780 72,715 -0.13(-4.47%)
May 22, 2023 2.810 3.000 2.760 2.910 89,672 +0.09(+3.19%)
May 19, 2023 2.630 2.890 2.630 2.820 33,759 +0.16(+6.02%)
May 18, 2023 2.610 2.740 2.430 2.660 131,664 +0.05(+1.92%)
May 17, 2023 2.510 2.670 2.480 2.610 39,945 +0.05(+1.95%)
May 16, 2023 2.480 2.560 2.400 2.560 26,445 +0.06(+2.40%)
May 15, 2023 2.620 2.680 2.460 2.500 48,899 -0.07(-2.72%)
May 12, 2023 2.390 2.590 2.360 2.570 37,169 +0.10(+4.05%)
May 11, 2023 2.370 2.470 2.280 2.470 15,409 +0.05(+2.07%)
May 10, 2023 2.280 2.580 2.270 2.420 111,097 +0.16(+7.08%)
May 09, 2023 1.910 2.390 1.910 2.260 313,322 +0.31(+15.90%)
May 08, 2023 1.900 1.955 1.800 1.950 268,520 +0.03(+1.56%)
May 05, 2023 1.804 1.940 1.804 1.920 55,074 +0.05(+2.67%)
May 04, 2023 1.900 1.900 1.770 1.870 77,180 -0.04(-2.09%)
May 03, 2023 1.890 1.940 1.870 1.910 39,779 +0.01(+0.53%)
May 02, 2023 1.860 1.900 1.820 1.900 31,209 +0.06(+3.26%)
May 01, 2023 1.900 1.900 1.840 1.840 33,408 -0.02(-1.08%)
Apr 28, 2023 1.830 1.910 1.830 1.860 29,269 -0.01(-0.53%)
Apr 27, 2023 1.780 1.870 1.770 1.870 32,508 +0.06(+3.31%)
Apr 26, 2023 1.830 1.850 1.770 1.810 33,401 -0.06(-3.21%)
Apr 25, 2023 1.830 1.880 1.680 1.870 80,358 -0.01(-0.53%)
Apr 24, 2023 1.920 1.920 1.810 1.880 20,183 -0.03(-1.57%)
Apr 21, 2023 1.920 1.950 1.910 1.910 8,972 -0.01(-0.52%)
Apr 20, 2023 1.860 1.950 1.860 1.920 8,652 +0.03(+1.59%)
Apr 19, 2023 1.910 1.930 1.750 1.890 88,824 -0.05(-2.58%)
Apr 18, 2023 1.950 1.970 1.910 1.940 21,718 -0.01(-0.51%)
Apr 17, 2023 1.940 1.980 1.900 1.950 31,651 +0.00(+0.00%)
Apr 14, 2023 1.980 2.010 1.920 1.950 33,572 -0.10(-4.88%)
Apr 13, 2023 2.000 2.050 1.980 2.050 18,554 +0.03(+1.49%)
Apr 12, 2023 2.020 2.120 1.940 2.020 41,074 -0.05(-2.42%)
Apr 11, 2023 1.920 2.090 1.880 2.070 97,099 +0.24(+13.11%)
Apr 10, 2023 1.890 1.920 1.770 1.830 56,967 -0.10(-5.13%)
Apr 06, 2023 1.910 1.935 1.790 1.929 32,123 +0.08(+4.27%)
Apr 05, 2023 1.965 1.965 1.810 1.850 57,898 -0.08(-4.39%)
Apr 04, 2023 2.060 2.060 1.910 1.935 51,676 -0.15(-7.42%)
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.