Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (OP: PALT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 26, 2021 2.720 2.720 2.720 0 +0.00(+0.00%)
May 25, 2021 2.570 2.720 2.570 2.720 608 +0.15(+5.84%)
May 24, 2021 2.560 2.684 2.540 2.570 1,650 +0.17(+7.08%)
May 21, 2021 2.731 2.731 2.350 2.400 19,954 -0.20(-7.69%)
May 20, 2021 2.810 2.849 2.522 2.600 11,742 -0.27(-9.57%)
May 18, 2021 2.875 2.875 2.875 0 +0.06(+2.31%)
May 13, 2021 2.810 2.810 2.810 7 +0.01(+0.36%)
May 12, 2021 2.810 2.810 2.800 2.800 300 -0.03(-1.06%)
May 11, 2021 3.040 3.090 2.830 2.830 29,201 -0.12(-4.07%)
May 10, 2021 2.915 2.950 2.915 2.950 1,725 +0.08(+2.79%)
May 07, 2021 2.990 2.990 2.870 2.870 550 -0.03(-1.20%)
May 06, 2021 2.810 2.905 2.810 2.905 299 -0.10(-3.17%)
May 05, 2021 2.800 3.000 2.800 3.000 1,361 +0.20(+7.14%)
May 04, 2021 2.850 2.990 2.800 2.800 500 +0.13(+4.87%)
May 03, 2021 2.670 2.670 2.670 32 +0.00(+0.00%)
Apr 30, 2021 3.050 3.050 2.650 2.670 33,000 -0.48(-15.24%)
Apr 29, 2021 3.050 3.150 3.050 3.150 3,209 +0.15(+5.00%)
Apr 28, 2021 2.950 3.000 2.950 3.000 1,275 +0.10(+3.45%)
Apr 27, 2021 2.900 2.900 2.900 2.900 1,584 +0.02(+0.69%)
Apr 26, 2021 2.980 2.980 2.880 2.880 1,661 -0.10(-3.36%)
Apr 23, 2021 2.980 2.980 2.980 2.980 700 -0.01(-0.33%)
Apr 22, 2021 2.990 2.990 2.860 2.990 950 +0.00(+0.00%)
Apr 20, 2021 2.990 2.990 2.990 0 -0.01(-0.33%)
Apr 19, 2021 2.925 3.000 2.925 3.000 1,915 +0.00(+0.00%)
Apr 16, 2021 2.965 3.040 2.580 3.000 3,900 -0.03(-0.99%)
Apr 15, 2021 3.030 3.030 3.030 3.030 801 +0.00(+0.00%)
Apr 14, 2021 3.030 3.030 3.030 3.030 1,229 -0.01(-0.33%)
Apr 13, 2021 3.040 3.040 3.040 3.040 215 +0.01(+0.33%)
Apr 12, 2021 2.970 3.040 2.890 3.030 2,150 +0.03(+1.00%)
Apr 09, 2021 2.770 3.050 2.770 3.000 3,800 +0.15(+5.26%)
Apr 08, 2021 2.660 3.040 2.600 2.850 10,841 +0.15(+5.56%)
Apr 07, 2021 2.700 3.140 2.680 2.700 10,370 +0.00(+0.00%)
Apr 06, 2021 3.190 3.190 2.650 2.700 27,908 -0.42(-13.46%)
Apr 05, 2021 3.225 3.630 3.010 3.120 8,182 -0.37(-10.60%)
Apr 01, 2021 3.140 3.620 3.140 3.490 2,100 +0.09(+2.65%)
Mar 31, 2021 3.150 3.510 3.140 3.400 9,983 +0.23(+7.26%)
Mar 30, 2021 3.110 3.200 3.110 3.170 2,300 -0.03(-0.94%)
Mar 29, 2021 3.270 3.270 3.200 3.200 2,305 +0.00(+0.00%)
Mar 26, 2021 3.200 3.200 3.200 3.200 6,600 +0.17(+5.61%)
Mar 25, 2021 3.030 3.270 2.980 3.030 9,363 -0.01(-0.33%)
Mar 24, 2021 3.358 3.376 3.040 3.040 4,251 -0.03(-0.98%)
Mar 23, 2021 2.400 4.370 2.400 3.070 96,504 +0.87(+39.55%)
Mar 22, 2021 2.007 2.450 2.007 2.200 17,101 +0.25(+12.82%)
Mar 19, 2021 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Mar 18, 2021 2.070 2.190 1.810 1.950 3,734 -0.22(-10.14%)
Mar 17, 2021 1.800 2.800 1.800 2.170 12,489 +0.37(+20.56%)
Mar 16, 2021 1.885 1.990 1.750 1.800 38,132 -0.10(-5.26%)
Mar 15, 2021 2.200 2.200 1.873 1.900 16,944 -0.16(-7.77%)
Mar 12, 2021 2.200 2.240 2.060 2.060 3,400 -0.06(-2.88%)
Mar 11, 2021 2.230 2.230 2.121 2.121 200 -0.13(-5.73%)
Mar 10, 2021 2.250 2.250 2.250 20 +0.00(+0.00%)
Mar 09, 2021 1.910 2.250 1.910 2.250 645 -0.05(-2.17%)
Mar 08, 2021 2.200 2.300 2.200 2.300 1,000 +0.10(+4.55%)
Mar 05, 2021 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
Mar 04, 2021 2.190 2.200 1.930 2.200 2,100 +0.21(+10.55%)
Mar 03, 2021 2.133 2.133 1.990 1.990 905 -0.26(-11.56%)
Mar 02, 2021 1.820 2.250 1.820 2.250 5,223 +0.43(+23.63%)
Mar 01, 2021 2.000 2.155 1.810 1.820 12,724 -0.18(-9.00%)
Feb 26, 2021 2.000 2.000 2.000 2.000 200 +0.20(+11.11%)
Feb 25, 2021 1.800 1.800 1.800 1.800 536 -0.03(-1.64%)
Feb 24, 2021 1.923 1.923 1.830 1.830 763 +0.00(+0.00%)
Feb 23, 2021 2.000 2.000 1.830 1.830 1,230 -0.03(-1.61%)
Feb 22, 2021 2.000 2.000 1.860 1.860 35,594 -0.14(-7.00%)
Feb 19, 2021 2.070 2.190 2.000 2.000 5,000 -0.19(-8.68%)
Feb 18, 2021 2.190 2.190 2.190 22 +0.00(+0.00%)
Feb 17, 2021 2.200 2.200 1.900 2.190 13,344 +0.00(+0.00%)
Feb 16, 2021 2.250 2.350 1.974 2.190 14,440 -0.01(-0.45%)
Feb 11, 2021 2.200 2.200 2.200 0 -0.14(-5.98%)
Feb 10, 2021 2.140 2.360 2.100 2.340 11,346 +0.04(+1.74%)
Feb 09, 2021 2.200 2.300 2.140 2.300 14,192 +0.14(+6.48%)
Feb 08, 2021 2.050 2.350 2.050 2.160 8,452 +0.05(+2.37%)
Feb 05, 2021 2.510 2.510 1.840 2.110 9,300 -0.64(-23.27%)
Feb 04, 2021 1.940 2.750 1.750 2.750 30,208 +0.72(+35.47%)
Feb 03, 2021 2.030 2.030 2.030 2.030 152 -0.12(-5.58%)
Feb 02, 2021 2.000 2.150 1.910 2.150 13,122 +0.19(+9.69%)
Feb 01, 2021 1.819 2.157 1.800 1.960 13,184 +0.19(+10.70%)
Jan 29, 2021 1.770 1.776 1.710 1.770 3,700 -0.09(-4.81%)
Jan 28, 2021 1.870 2.025 1.760 1.860 16,912 -0.01(-0.53%)
Jan 27, 2021 2.200 2.200 1.860 1.870 18,416 -0.04(-2.09%)
Jan 26, 2021 2.000 2.100 1.880 1.910 14,196 +0.01(+0.53%)
Jan 25, 2021 2.360 2.450 1.880 1.900 60,785 -0.35(-15.56%)
Jan 22, 2021 2.200 2.250 2.200 2.250 2,400 +0.05(+2.27%)
Jan 21, 2021 2.080 2.200 1.835 2.200 8,224 +0.52(+30.95%)
Jan 20, 2021 1.900 2.050 1.680 1.680 5,107 -0.41(-19.62%)
Jan 19, 2021 1.860 2.400 1.850 2.090 8,373 +0.29(+16.11%)
Jan 15, 2021 1.814 1.814 1.660 1.800 12,500 +0.08(+4.65%)
Jan 14, 2021 2.000 2.078 1.714 1.720 20,462 -0.48(-21.82%)
Jan 13, 2021 2.000 2.200 2.000 2.200 907 +0.20(+10.00%)
Jan 12, 2021 1.990 2.010 1.990 2.000 5,674 +0.00(+0.00%)
Jan 11, 2021 2.200 2.200 1.900 2.000 2,271 -0.45(-18.37%)
Jan 08, 2021 1.750 2.450 1.500 2.450 8,900 +0.70(+40.00%)
Jan 07, 2021 1.750 1.750 1.750 1.750 600 +0.05(+2.94%)
Jan 06, 2021 1.600 1.725 1.600 1.700 6,803 +0.11(+6.92%)
Jan 05, 2021 1.620 1.700 1.590 1.590 4,391 +0.00(+0.00%)
Jan 04, 2021 1.480 1.729 1.480 1.590 6,480 +0.13(+8.90%)
Dec 31, 2020 1.460 1.460 1.460 9,763 -0.04(-2.67%)
Dec 30, 2020 1.510 1.562 1.390 1.500 9,763 -0.09(-5.66%)
Dec 29, 2020 1.571 1.610 1.390 1.590 15,491 +0.09(+6.00%)
Dec 28, 2020 1.500 1.610 1.450 1.500 9,716 +0.00(+0.00%)
Dec 24, 2020 1.500 1.500 1.500 3 +0.00(+0.00%)
Dec 23, 2020 1.571 1.571 1.500 1.500 1,575 +0.00(+0.00%)
Dec 22, 2020 1.350 1.670 1.240 1.500 13,384 +0.16(+11.94%)
Dec 21, 2020 1.300 1.340 1.174 1.340 14,292 -0.01(-0.74%)
Dec 18, 2020 1.465 1.465 1.280 1.350 18,200 -0.15(-10.00%)
Dec 17, 2020 1.500 1.506 1.500 1.500 1,667 +0.00(+0.00%)
Dec 16, 2020 1.260 1.500 1.227 1.500 3,588 +0.19(+14.50%)
Dec 15, 2020 1.280 1.330 1.280 1.310 4,053 +0.09(+7.38%)
Dec 14, 2020 1.220 1.220 1.220 1.220 512 +0.02(+1.67%)
Dec 11, 2020 1.220 1.220 1.200 1.200 900 -0.02(-1.64%)
Dec 10, 2020 1.220 1.220 1.220 1.220 603 -0.01(-0.41%)
Dec 09, 2020 1.200 1.225 1.200 1.225 2,200 +0.03(+2.08%)
Dec 08, 2020 1.220 1.220 1.200 1.200 2,000 -0.05(-4.38%)
Dec 07, 2020 1.275 1.280 1.220 1.255 5,310 -0.02(-1.18%)
Dec 04, 2020 1.270 1.275 1.210 1.270 4,100 +0.07(+5.83%)
Dec 03, 2020 1.150 1.200 1.140 1.200 15,948 +0.05(+4.80%)
Dec 02, 2020 1.305 1.305 1.145 1.145 9,099 -0.10(-8.40%)
Dec 01, 2020 1.304 1.304 1.250 1.250 1,032 -0.12(-8.76%)
Nov 30, 2020 1.140 1.370 1.140 1.370 1,914 +0.00(+0.00%)
Nov 27, 2020 1.370 1.370 1.370 35 +0.00(+0.00%)
Nov 25, 2020 1.320 1.370 1.250 1.370 5,100 -0.02(-1.44%)
Nov 24, 2020 1.380 1.395 1.380 1.390 10,001 +0.23(+19.83%)
Nov 23, 2020 1.160 1.160 1.160 1.160 500 -0.03(-2.52%)
Nov 20, 2020 1.140 1.190 1.140 1.190 2,000 +0.05(+4.39%)
Nov 19, 2020 1.180 1.180 1.100 1.140 18,020 -0.09(-7.32%)
Nov 18, 2020 1.300 1.300 1.210 1.230 33,708 -0.03(-2.38%)
Nov 17, 2020 1.250 1.275 1.250 1.260 6,423 +0.10(+8.62%)
Nov 16, 2020 1.160 1.160 1.160 86 +0.00(+0.00%)
Nov 13, 2020 1.160 1.160 1.160 1.160 100 +0.01(+0.87%)
Nov 12, 2020 1.150 1.150 1.150 1.150 3,574 +0.00(+0.00%)
Nov 10, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 09, 2020 1.400 1.720 1.130 1.150 26,860 -0.22(-16.06%)
Nov 06, 2020 1.370 1.370 1.370 1.370 1,200 +0.00(+0.00%)
Nov 05, 2020 1.270 1.600 1.270 1.370 10,027 +0.25(+22.32%)
Nov 04, 2020 1.120 1.250 0.9300 1.120 5,771 +0.12(+12.00%)
Nov 03, 2020 1.000 1.000 1.000 1.000 1,540 +0.05(+5.26%)
Nov 02, 2020 0.8400 1.000 0.8200 0.9500 13,116 +0.12(+15.15%)
Oct 30, 2020 0.8000 0.8400 0.8000 0.8250 4,000 -0.08(-8.33%)
Oct 28, 2020 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Oct 23, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 22, 2020 0.9000 0.9000 0.7000 0.8500 13,616 -0.15(-15.00%)
Oct 21, 2020 1.000 1.000 1.000 30 +0.00(+0.00%)
Oct 20, 2020 1.000 1.000 1.000 1.000 1,690 +0.13(+14.94%)
Oct 19, 2020 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+2.35%)
Oct 13, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Oct 12, 2020 0.8700 0.8700 0.8700 0.8700 300 +0.01(+1.16%)
Oct 09, 2020 0.9710 0.9710 0.8500 0.8600 2,500 -0.14(-14.00%)
Oct 08, 2020 1.000 1.000 1.000 3 +0.00(+0.00%)
Oct 07, 2020 1.100 1.100 1.000 1.000 1,100 -0.10(-9.09%)
Oct 05, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 02, 2020 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Sep 30, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 29, 2020 1.100 1.100 1.100 1.100 700 -0.02(-2.22%)
Sep 28, 2020 1.160 1.160 0.8500 1.125 2,866 -0.03(-3.02%)
Sep 25, 2020 1.150 1.160 1.050 1.160 1,200 +0.05(+4.50%)
Sep 23, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 22, 2020 1.110 1.110 1.110 38 +0.00(+0.00%)
Sep 21, 2020 1.110 1.110 1.110 50 +0.00(+0.00%)
Sep 17, 2020 1.110 1.110 1.110 0 -0.18(-13.95%)
Sep 16, 2020 1.330 1.330 1.290 1.290 284 -0.11(-7.86%)
Sep 15, 2020 1.400 1.400 1.400 1.400 907 +0.05(+3.70%)
Sep 09, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 08, 2020 1.450 2.700 1.350 1.350 26,892 -0.09(-6.25%)
Sep 01, 2020 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 31, 2020 1.440 1.440 1.440 32 +0.00(+0.00%)
Aug 28, 2020 1.440 1.440 1.440 37 +0.00(+0.00%)
Aug 27, 2020 1.370 1.440 1.370 1.440 3,019 +0.12(+9.09%)
Aug 26, 2020 1.200 1.320 1.200 1.320 1,808 +0.12(+10.00%)
Aug 25, 2020 1.200 1.200 1.200 114 +0.00(+0.00%)
Aug 24, 2020 1.200 1.200 1.200 2 +0.00(+0.00%)
Aug 21, 2020 1.250 1.250 1.200 1.200 1,300 +0.00(+0.00%)
Aug 20, 2020 1.300 1.300 1.200 1.200 1,782 -0.33(-21.57%)
Aug 19, 2020 1.530 1.530 1.530 1.530 100 +0.18(+13.33%)
Aug 18, 2020 1.500 1.500 1.310 1.350 6,075 +0.01(+0.44%)
Aug 17, 2020 1.480 1.480 1.310 1.344 5,654 -0.16(-10.39%)
Aug 14, 2020 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 13, 2020 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Aug 12, 2020 1.500 1.500 1.500 1.500 552 +0.34(+29.31%)
Aug 10, 2020 1.160 1.160 1.160 0 -0.06(-4.92%)
Aug 06, 2020 1.220 1.220 1.220 0 -0.47(-27.81%)
Aug 03, 2020 1.690 1.690 1.690 0 -0.01(-0.59%)
Jul 29, 2020 1.700 1.700 1.700 0 -0.05(-2.86%)
Jul 28, 2020 1.500 1.750 1.500 1.750 722 +0.45(+34.62%)
Jul 27, 2020 1.300 1.300 1.300 2 +0.00(+0.00%)
Jul 24, 2020 1.250 1.300 1.250 1.300 300 +0.10(+8.33%)
Jul 23, 2020 1.200 1.200 1.200 1.200 100 -0.30(-20.00%)
Jul 22, 2020 1.500 1.500 1.500 20 +0.00(+0.00%)
Jul 21, 2020 1.500 1.500 1.500 1.500 645 +0.05(+3.45%)
Jul 20, 2020 1.450 1.450 1.450 1.450 1,894 +0.25(+21.29%)
Jul 17, 2020 1.196 1.196 1.196 26 +0.00(+0.00%)
Jul 16, 2020 1.200 1.215 1.150 1.196 8,000 -0.05(-4.36%)
Jul 15, 2020 1.250 1.250 1.250 1.250 180 -0.50(-28.57%)
Jul 14, 2020 1.750 1.750 1.750 50 +0.00(+0.00%)
Jul 13, 2020 1.750 1.750 1.750 50 +0.00(+0.00%)
Jul 09, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 08, 2020 1.750 1.750 1.750 90 +0.00(+0.00%)
Jul 07, 2020 1.550 1.750 1.550 1.750 1,343 +0.65(+59.09%)
Jul 06, 2020 1.100 1.100 1.100 15 +0.00(+0.00%)
Jul 01, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2020 1.100 1.100 1.100 3 +0.00(+0.00%)
Jun 29, 2020 1.100 1.100 1.100 62 +0.00(+0.00%)
Jun 24, 2020 1.100 1.100 1.100 0 -0.55(-33.33%)
Jun 18, 2020 1.650 1.650 1.650 0 -0.10(-5.71%)
Jun 17, 2020 1.750 1.750 1.750 58 +0.00(+0.00%)
Jun 16, 2020 1.750 1.750 1.750 49 +0.00(+0.00%)
Jun 12, 2020 1.750 1.750 1.750 0 +0.10(+6.06%)
Jun 11, 2020 1.650 1.650 1.650 130 +0.00(+0.00%)
Jun 10, 2020 1.650 1.650 1.650 1.650 177 -0.06(-3.51%)
Jun 09, 2020 1.710 1.710 1.710 80 +0.00(+0.00%)
Jun 05, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Jun 04, 2020 1.710 1.710 1.710 2 +0.00(+0.00%)
Jun 03, 2020 1.710 1.710 1.710 131 +0.00(+0.00%)
Jun 02, 2020 1.290 1.750 1.290 1.710 2,270 +0.61(+55.45%)
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.