Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (NQ: PALT )

4.900 +0.400 (+8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 4.730 5.000 4.690 4.900 136,135 +0.40(+8.89%)
Aug 22, 2024 4.090 4.500 4.090 4.500 138,333 +0.41(+10.02%)
Aug 21, 2024 4.070 4.100 4.030 4.090 55,464 +0.04(+0.99%)
Aug 20, 2024 4.000 4.070 3.920 4.050 29,370 +0.06(+1.63%)
Aug 19, 2024 4.100 4.100 3.860 3.985 53,099 -0.11(-2.80%)
Aug 16, 2024 4.010 4.100 3.970 4.100 23,905 +0.05(+1.23%)
Aug 15, 2024 4.050 4.050 3.950 4.050 28,098 +0.00(+0.00%)
Aug 14, 2024 3.780 4.050 3.780 4.050 48,953 +0.15(+3.85%)
Aug 13, 2024 4.050 4.050 3.900 3.900 52,559 -0.10(-2.50%)
Aug 12, 2024 3.960 4.050 3.840 4.000 93,459 -0.02(-0.50%)
Aug 09, 2024 4.060 4.145 3.790 4.020 11,824 +0.03(+0.75%)
Aug 08, 2024 3.990 4.080 3.830 3.990 10,746 +0.07(+1.79%)
Aug 07, 2024 4.250 4.250 3.920 3.920 29,942 -0.13(-3.21%)
Aug 06, 2024 3.710 4.220 3.710 4.050 48,614 +0.27(+7.14%)
Aug 05, 2024 3.820 3.855 2.510 3.780 434,133 -0.43(-10.21%)
Aug 02, 2024 4.410 4.470 3.800 4.210 54,461 -0.14(-3.22%)
Aug 01, 2024 4.740 4.750 4.344 4.350 15,207 -0.33(-7.05%)
Jul 31, 2024 4.620 4.680 4.500 4.680 11,273 +0.07(+1.52%)
Jul 30, 2024 4.490 4.740 4.490 4.610 13,977 +0.08(+1.77%)
Jul 29, 2024 4.540 4.748 4.400 4.530 38,122 +0.08(+1.80%)
Jul 26, 2024 4.390 4.590 4.390 4.450 6,191 +0.15(+3.49%)
Jul 25, 2024 4.450 4.640 4.300 4.300 9,795 -0.17(-3.80%)
Jul 24, 2024 4.360 4.600 4.360 4.470 8,841 +0.00(+0.00%)
Jul 23, 2024 4.510 4.510 4.163 4.470 12,116 -0.14(-3.04%)
Jul 22, 2024 4.740 4.750 4.110 4.610 59,386 -0.01(-0.22%)
Jul 19, 2024 4.398 4.773 4.390 4.620 85,275 +0.23(+5.24%)
Jul 18, 2024 4.370 4.400 4.230 4.390 34,045 +0.05(+1.15%)
Jul 17, 2024 4.298 4.400 4.210 4.340 13,877 -0.00(-0.06%)
Jul 16, 2024 4.160 4.360 4.150 4.343 66,236 +0.17(+4.05%)
Jul 15, 2024 4.080 4.200 4.080 4.173 7,917 -0.01(-0.16%)
Jul 12, 2024 4.055 4.200 4.055 4.180 9,531 +0.06(+1.46%)
Jul 11, 2024 4.010 4.193 4.010 4.120 12,222 +0.06(+1.48%)
Jul 10, 2024 4.100 4.100 4.051 4.060 1,986 -0.05(-1.22%)
Jul 09, 2024 4.080 4.160 3.940 4.110 17,164 -0.02(-0.48%)
Jul 08, 2024 4.060 4.165 4.035 4.130 6,723 +0.03(+0.73%)
Jul 05, 2024 3.920 4.100 3.920 4.100 6,649 +0.21(+5.40%)
Jul 03, 2024 4.000 4.080 3.875 3.890 14,198 +0.00(+0.00%)
Jul 02, 2024 3.900 4.090 3.890 3.890 8,977 +0.00(+0.00%)
Jul 01, 2024 4.090 4.190 3.850 3.890 38,724 -0.13(-3.23%)
Jun 28, 2024 4.020 4.200 3.950 4.020 32,012 +0.00(+0.00%)
Jun 27, 2024 4.130 4.190 3.950 4.020 32,685 -0.17(-4.06%)
Jun 26, 2024 4.270 4.280 4.190 4.190 16,312 -0.04(-0.95%)
Jun 25, 2024 4.290 4.330 4.230 4.230 9,644 -0.05(-1.17%)
Jun 24, 2024 4.300 4.320 4.250 4.280 9,117 +0.00(+0.00%)
Jun 21, 2024 4.180 4.400 4.150 4.280 41,261 +0.00(+0.00%)
Jun 20, 2024 3.910 4.300 3.856 4.280 54,391 +0.46(+12.04%)
Jun 18, 2024 4.100 4.250 3.750 3.820 77,047 -0.10(-2.43%)
Jun 17, 2024 3.780 3.990 3.765 3.915 40,422 +0.19(+5.09%)
Jun 14, 2024 3.740 3.789 3.710 3.725 12,116 +0.02(+0.41%)
Jun 13, 2024 3.800 3.800 3.700 3.710 13,152 +0.04(+1.15%)
Jun 12, 2024 3.680 3.820 3.650 3.668 12,562 -0.02(-0.60%)
Jun 11, 2024 3.600 3.871 3.580 3.690 14,693 +0.08(+2.22%)
Jun 10, 2024 3.590 3.650 3.570 3.610 10,364 -0.02(-0.41%)
Jun 07, 2024 3.650 3.785 3.580 3.625 27,557 -0.02(-0.68%)
Jun 06, 2024 3.690 3.700 3.610 3.650 25,998 -0.02(-0.54%)
Jun 05, 2024 3.770 3.794 3.540 3.670 5,464 -0.03(-0.81%)
Jun 04, 2024 3.820 3.820 3.500 3.700 17,684 -0.12(-3.14%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.