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 )

3.300 -0.030 (-0.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 31, 2022 1.770 1.930 1.765 1.780 259,585 +0.02(+1.14%)
Aug 30, 2022 1.780 1.790 1.750 1.760 36,084 +0.01(+0.57%)
Aug 29, 2022 1.800 1.830 1.750 1.750 24,879 -0.05(-2.78%)
Aug 26, 2022 1.790 1.830 1.760 1.800 90,128 +0.03(+1.69%)
Aug 25, 2022 1.760 1.770 1.730 1.770 32,745 +0.04(+2.31%)
Aug 24, 2022 1.770 1.810 1.730 1.730 120,466 -0.07(-3.89%)
Aug 23, 2022 1.780 1.840 1.750 1.800 63,964 +0.03(+1.69%)
Aug 22, 2022 1.780 1.840 1.750 1.770 20,700 -0.01(-0.56%)
Aug 19, 2022 1.720 1.800 1.720 1.780 77,833 +0.03(+1.71%)
Aug 18, 2022 1.750 1.890 1.740 1.750 183,681 +0.00(+0.00%)
Aug 17, 2022 1.720 1.780 1.720 1.750 279,527 +0.00(+0.00%)
Aug 16, 2022 1.760 1.780 1.730 1.750 193,984 +0.00(+0.00%)
Aug 15, 2022 1.770 1.800 1.750 1.750 51,610 +0.00(+0.00%)
Aug 12, 2022 1.710 1.810 1.710 1.750 117,634 +0.06(+3.55%)
Aug 11, 2022 1.720 1.860 1.690 1.690 490,579 -0.06(-3.43%)
Aug 10, 2022 1.800 1.940 1.740 1.750 180,249 -0.06(-3.31%)
Aug 09, 2022 1.800 2.050 1.630 1.810 1,275,619 +0.00(+0.00%)
Aug 08, 2022 1.900 1.950 1.800 1.810 270,596 -0.09(-4.74%)
Aug 05, 2022 1.880 1.940 1.856 1.900 64,785 -0.03(-1.55%)
Aug 04, 2022 1.940 1.990 1.856 1.930 91,533 +0.05(+2.66%)
Aug 03, 2022 1.860 1.980 1.820 1.880 291,937 +0.07(+3.87%)
Aug 02, 2022 1.940 1.990 1.790 1.810 490,084 -0.09(-4.74%)
Aug 01, 2022 1.830 1.990 1.830 1.900 441,171 -0.01(-0.52%)
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%)
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.