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 )

3.440 +0.140 (+4.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jul 29, 2022 1.880 2.030 1.830 1.910 407,299 +0.05(+2.69%)
Jul 28, 2022 1.870 1.930 1.760 1.860 67,559 +0.02(+1.09%)
Jul 27, 2022 1.800 1.910 1.800 1.840 98,903 +0.04(+2.22%)
Jul 26, 2022 2.030 2.060 1.800 1.800 290,330 -0.23(-11.33%)
Jul 25, 2022 2.020 2.150 2.010 2.030 349,649 -0.02(-0.98%)
Jul 22, 2022 2.120 2.140 2.010 2.050 93,777 -0.04(-1.91%)
Jul 21, 2022 2.030 2.190 1.990 2.090 381,494 +0.06(+2.96%)
Jul 20, 2022 2.040 2.070 2.020 2.030 27,080 -0.02(-0.98%)
Jul 19, 2022 2.090 2.100 2.010 2.050 44,131 -0.06(-2.84%)
Jul 18, 2022 1.990 2.140 1.990 2.110 81,631 +0.07(+3.43%)
Jul 15, 2022 2.040 2.090 1.980 2.040 26,426 +0.00(+0.00%)
Jul 14, 2022 2.000 2.150 1.994 2.040 79,948 -0.01(-0.49%)
Jul 13, 2022 2.020 2.060 1.980 2.050 40,304 +0.00(+0.00%)
Jul 12, 2022 1.970 2.060 1.970 2.050 33,959 +0.08(+4.06%)
Jul 11, 2022 2.040 2.150 1.960 1.970 258,716 -0.07(-3.43%)
Jul 08, 2022 2.020 2.060 2.000 2.040 51,365 +0.01(+0.49%)
Jul 07, 2022 1.920 2.080 1.920 2.030 67,288 +0.05(+2.53%)
Jul 06, 2022 1.940 2.010 1.940 1.980 15,608 -0.03(-1.49%)
Jul 05, 2022 1.910 2.050 1.910 2.010 42,401 +0.06(+3.08%)
Jul 01, 2022 2.010 2.050 1.890 1.950 121,332 -0.03(-1.52%)
Jun 30, 2022 2.020 2.110 1.950 1.980 244,033 -0.09(-4.35%)
Jun 29, 2022 2.060 2.150 2.040 2.070 67,531 +0.03(+1.47%)
Jun 28, 2022 2.060 2.330 2.030 2.040 739,607 -0.04(-1.92%)
Jun 27, 2022 2.090 2.140 2.030 2.080 133,246 +0.00(+0.00%)
Jun 24, 2022 2.080 2.090 2.040 2.080 69,575 +0.05(+2.46%)
Jun 23, 2022 2.050 2.050 1.980 2.030 71,634 -0.02(-0.98%)
Jun 22, 2022 1.950 2.050 1.950 2.050 130,328 +0.02(+0.99%)
Jun 21, 2022 2.090 2.190 2.000 2.030 301,364 -0.03(-1.46%)
Jun 17, 2022 2.020 2.240 2.005 2.060 726,683 +0.03(+1.48%)
Jun 16, 2022 2.000 2.080 1.980 2.030 129,248 -0.04(-1.93%)
Jun 15, 2022 2.090 2.150 2.000 2.070 200,541 +0.02(+0.98%)
Jun 14, 2022 2.010 2.150 1.970 2.050 283,536 -0.07(-3.30%)
Jun 13, 2022 2.000 2.320 1.995 2.120 789,580 -0.11(-4.93%)
Jun 10, 2022 2.350 2.460 2.020 2.230 17,709,476 +0.28(+14.65%)
Jun 09, 2022 1.890 2.000 1.882 1.945 1,126,997 +0.02(+0.78%)
Jun 08, 2022 2.050 2.070 1.885 1.930 100,819 -0.10(-4.93%)
Jun 07, 2022 2.010 2.120 1.990 2.030 54,854 +0.06(+3.05%)
Jun 06, 2022 2.030 2.050 1.930 1.970 40,860 -0.05(-2.48%)
Jun 03, 2022 1.950 2.040 1.920 2.020 51,303 +0.05(+2.54%)
Jun 02, 2022 1.950 2.050 1.910 1.970 79,491 +0.03(+1.55%)
Jun 01, 2022 2.087 2.099 1.910 1.940 139,489 -0.09(-4.43%)
May 31, 2022 2.050 2.100 1.990 2.030 33,045 -0.02(-0.98%)
May 27, 2022 2.020 2.180 2.010 2.050 161,286 +0.04(+1.99%)
May 26, 2022 2.040 2.170 1.995 2.010 102,041 -0.05(-2.43%)
May 25, 2022 2.130 2.380 2.020 2.060 282,352 -0.13(-5.94%)
May 24, 2022 2.310 2.520 2.145 2.190 775,241 -0.05(-2.23%)
May 23, 2022 1.970 2.270 1.960 2.240 185,314 +0.27(+13.71%)
May 20, 2022 2.160 2.160 1.920 1.970 139,594 -0.20(-9.22%)
May 19, 2022 2.040 2.270 2.040 2.170 224,740 +0.13(+6.37%)
May 18, 2022 2.210 2.270 2.010 2.040 38,003 -0.21(-9.33%)
May 17, 2022 2.210 2.410 2.190 2.250 93,307 -0.01(-0.44%)
May 16, 2022 2.400 2.580 2.170 2.260 328,907 -0.14(-5.83%)
May 13, 2022 2.020 2.440 2.000 2.400 215,436 +0.39(+19.40%)
May 12, 2022 1.940 2.010 1.881 2.010 39,543 +0.07(+3.61%)
May 11, 2022 2.000 2.080 1.760 1.940 343,278 -0.05(-2.51%)
May 10, 2022 2.120 2.260 1.990 1.990 308,693 -0.13(-6.13%)
May 09, 2022 2.280 2.450 2.090 2.120 328,415 -0.16(-7.02%)
May 06, 2022 2.530 2.600 2.250 2.280 124,894 -0.25(-9.88%)
May 05, 2022 2.540 2.640 2.420 2.530 229,834 +0.03(+1.20%)
May 04, 2022 2.460 2.650 2.430 2.500 387,635 +0.02(+0.81%)
May 03, 2022 2.510 2.589 2.430 2.480 45,893 -0.06(-2.36%)
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.