Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Paltalk Inc (NQ: PALT )

3.640 -0.080 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 2.550 2.630 2.510 2.590 158,573 +0.01(+0.39%)
Mar 30, 2022 2.570 2.727 2.520 2.580 184,557 -0.03(-1.15%)
Mar 29, 2022 2.670 2.750 2.570 2.610 144,994 -0.05(-1.88%)
Mar 28, 2022 2.510 2.900 2.510 2.660 826,150 +0.10(+3.91%)
Mar 25, 2022 2.700 2.730 2.500 2.560 123,961 -0.10(-3.76%)
Mar 24, 2022 2.570 2.750 2.420 2.660 413,710 +0.02(+0.76%)
Mar 23, 2022 2.630 2.696 2.550 2.640 122,408 +0.01(+0.38%)
Mar 22, 2022 2.550 2.670 2.509 2.630 44,256 +0.11(+4.37%)
Mar 21, 2022 2.710 2.710 2.430 2.520 251,641 -0.19(-7.01%)
Mar 18, 2022 2.530 2.780 2.440 2.710 805,432 +0.21(+8.40%)
Mar 17, 2022 2.480 2.610 2.370 2.500 218,669 +0.04(+1.63%)
Mar 16, 2022 2.460 2.730 2.360 2.460 519,443 -0.01(-0.40%)
Mar 15, 2022 2.330 2.490 2.240 2.470 131,066 +0.15(+6.47%)
Mar 14, 2022 2.400 2.450 2.270 2.320 142,205 -0.09(-3.73%)
Mar 11, 2022 2.760 3.040 2.370 2.410 1,069,036 -0.23(-8.71%)
Mar 10, 2022 2.480 2.670 2.320 2.640 256,308 +0.20(+8.20%)
Mar 09, 2022 2.490 2.710 2.380 2.440 267,166 -0.01(-0.41%)
Mar 08, 2022 2.450 2.530 2.340 2.450 56,729 +0.00(+0.00%)
Mar 07, 2022 2.480 2.500 2.300 2.450 165,646 -0.03(-1.21%)
Mar 04, 2022 2.540 2.597 2.400 2.480 197,912 -0.07(-2.75%)
Mar 03, 2022 2.630 2.680 2.490 2.550 120,603 -0.08(-3.04%)
Mar 02, 2022 2.640 2.715 2.550 2.630 77,401 -0.02(-0.75%)
Mar 01, 2022 2.770 2.770 2.470 2.650 456,964 -0.08(-2.93%)
Feb 28, 2022 2.860 2.940 2.680 2.730 254,832 -0.13(-4.55%)
Feb 25, 2022 3.090 3.040 2.850 2.860 636,174 -0.17(-5.61%)
Feb 24, 2022 3.490 3.890 3.020 3.030 1,060,933 -0.70(-18.77%)
Feb 23, 2022 4.000 4.440 3.640 3.730 2,854,776 -0.23(-5.81%)
Feb 22, 2022 3.120 4.100 3.070 3.960 1,608,162 +0.82(+26.11%)
Feb 18, 2022 3.140 0 +0.04(+1.29%)
Feb 17, 2022 2.970 3.230 2.870 3.100 580,674 +0.13(+4.38%)
Feb 16, 2022 2.910 3.220 2.868 2.970 657,974 +0.05(+1.71%)
Feb 15, 2022 2.690 2.930 2.647 2.920 155,219 +0.28(+10.61%)
Feb 14, 2022 2.650 2.770 2.410 2.640 545,793 +0.08(+3.13%)
Feb 11, 2022 2.550 2.680 2.500 2.560 105,696 +0.01(+0.39%)
Feb 10, 2022 2.580 2.750 2.500 2.550 191,870 -0.15(-5.56%)
Feb 09, 2022 2.590 2.880 2.560 2.700 456,719 +0.10(+3.85%)
Feb 08, 2022 2.420 2.740 2.420 2.600 383,191 +0.13(+5.26%)
Feb 07, 2022 2.540 2.590 2.370 2.470 159,580 -0.05(-1.98%)
Feb 04, 2022 2.350 2.560 2.330 2.520 93,148 +0.13(+5.44%)
Feb 03, 2022 2.470 2.340 2.390 369,304 -0.12(-4.78%)
Feb 02, 2022 2.640 2.970 2.475 2.510 948,441 -0.13(-4.92%)
Feb 01, 2022 2.590 3.040 2.510 2.640 736,393 +0.00(+0.00%)
Jan 31, 2022 2.400 2.650 2.640 149,423 +0.21(+8.64%)
Jan 28, 2022 2.260 2.470 2.250 2.430 69,350 +0.15(+6.58%)
Jan 27, 2022 2.500 2.515 2.250 2.280 82,402 -0.20(-8.06%)
Jan 26, 2022 2.440 2.630 2.352 2.480 176,089 +0.12(+5.08%)
Jan 25, 2022 2.370 2.500 2.330 2.360 56,628 -0.07(-2.88%)
Jan 24, 2022 2.240 2.460 2.210 2.430 119,090 +0.01(+0.41%)
Jan 21, 2022 2.750 2.750 2.410 2.420 199,210 -0.27(-10.04%)
Jan 20, 2022 2.580 2.820 2.550 2.690 570,189 +0.12(+4.67%)
Jan 19, 2022 2.810 2.860 2.530 2.570 351,588 -0.25(-8.87%)
Jan 18, 2022 2.750 3.080 2.700 2.820 892,820 +0.02(+0.71%)
Jan 14, 2022 2.800 0 -0.04(-1.41%)
Jan 13, 2022 3.020 3.020 2.820 2.840 167,167 -0.08(-2.74%)
Jan 12, 2022 2.920 2.960 2.800 2.920 161,444 +0.03(+1.04%)
Jan 11, 2022 2.820 3.100 2.700 2.890 175,320 +0.11(+3.96%)
Jan 10, 2022 2.920 2.940 2.690 2.780 135,907 -0.14(-4.79%)
Jan 07, 2022 2.870 2.990 2.830 2.920 35,707 +0.02(+0.69%)
Jan 06, 2022 2.980 3.020 2.790 2.900 80,703 -0.06(-2.03%)
Jan 05, 2022 3.010 3.180 2.910 2.960 151,800 -0.11(-3.58%)
Jan 04, 2022 3.160 3.160 2.960 3.070 91,893 -0.05(-1.60%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.