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 )

3.270 +0.060 (+1.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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 (%)
Sep 30, 2022 1.585 1.585 1.500 1.510 50,125 -0.07(-4.43%)
Sep 29, 2022 1.530 1.590 1.474 1.580 16,097 +0.03(+1.94%)
Sep 28, 2022 1.530 1.580 1.530 1.550 6,066 +0.03(+1.64%)
Sep 27, 2022 1.520 1.590 1.500 1.525 11,525 -0.03(-1.61%)
Sep 26, 2022 1.490 1.610 1.450 1.550 77,268 +0.13(+9.15%)
Sep 23, 2022 1.500 1.500 1.420 1.420 12,321 -0.10(-6.58%)
Sep 22, 2022 1.550 1.574 1.500 1.520 31,870 -0.03(-1.94%)
Sep 21, 2022 1.530 1.620 1.530 1.550 94,582 +0.00(+0.00%)
Sep 20, 2022 1.600 1.630 1.550 1.550 9,157 -0.04(-2.52%)
Sep 19, 2022 1.670 1.670 1.570 1.590 21,037 -0.05(-3.05%)
Sep 16, 2022 1.710 1.730 1.640 1.640 71,400 -0.06(-3.53%)
Sep 15, 2022 1.697 1.741 1.697 1.700 5,880 +0.02(+1.19%)
Sep 14, 2022 1.700 1.755 1.680 1.680 44,123 -0.03(-1.75%)
Sep 13, 2022 1.670 1.730 1.670 1.710 21,573 +0.04(+2.40%)
Sep 12, 2022 1.670 1.720 1.670 1.670 26,370 -0.04(-2.34%)
Sep 09, 2022 1.700 1.740 1.670 1.710 50,449 +0.02(+1.18%)
Sep 08, 2022 1.680 1.690 1.610 1.690 29,838 -0.01(-0.59%)
Sep 07, 2022 1.680 1.700 1.630 1.700 8,688 +0.02(+1.19%)
Sep 06, 2022 1.700 1.700 1.638 1.680 12,561 +0.03(+1.82%)
Sep 02, 2022 1.720 1.780 1.639 1.650 230,790 -0.10(-5.71%)
Sep 01, 2022 1.780 1.820 1.700 1.750 113,756 -0.03(-1.69%)
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%)
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.