Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Paltalk Inc (NQ: PALT )

3.630 +0.020 (+0.55%)

Streaming Delayed Price Updated: 12:39 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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	+0.40(+20.52%)
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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Paltalk Inc (NQ: PALT )

Historical Prices