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 )

3.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2024 3.661 3.800 3.570 3.575 5,932 -0.12(-3.25%)
Apr 29, 2024 3.730 3.750 3.663 3.695 2,516 -0.06(-1.47%)
Apr 26, 2024 3.600 3.770 3.600 3.750 10,608 +0.13(+3.73%)
Apr 25, 2024 3.570 3.615 3.510 3.615 4,921 +0.07(+1.83%)
Apr 24, 2024 3.620 3.730 3.550 3.550 17,029 -0.11(-3.01%)
Apr 23, 2024 3.560 3.715 3.460 3.660 17,280 +0.21(+6.09%)
Apr 22, 2024 3.590 3.900 3.420 3.450 33,900 -0.08(-2.27%)
Apr 19, 2024 3.840 3.950 3.500 3.530 53,450 -0.29(-7.47%)
Apr 18, 2024 3.890 3.890 3.795 3.815 4,747 +0.00(+0.13%)
Apr 17, 2024 3.800 4.090 3.690 3.810 11,551 -0.05(-1.30%)
Apr 16, 2024 3.710 3.920 3.520 3.860 27,185 +0.23(+6.34%)
Apr 15, 2024 3.720 4.002 3.600 3.630 65,761 -0.08(-2.16%)
Apr 12, 2024 4.210 4.450 3.590 3.710 181,869 -0.32(-7.83%)
Apr 11, 2024 3.410 4.050 3.396 4.025 58,260 +0.56(+15.99%)
Apr 10, 2024 3.360 3.490 3.360 3.470 16,269 +0.07(+2.06%)
Apr 09, 2024 3.500 3.500 3.400 3.400 15,020 -0.10(-2.86%)
Apr 08, 2024 3.320 3.500 3.260 3.500 13,754 +0.23(+7.03%)
Apr 05, 2024 3.210 3.300 3.151 3.270 12,176 +0.00(+0.00%)
Apr 04, 2024 3.160 3.320 2.998 3.270 82,262 +0.15(+4.98%)
Apr 03, 2024 3.190 3.270 3.080 3.115 54,810 -0.02(-0.80%)
Apr 02, 2024 3.000 3.200 2.960 3.140 73,891 +0.08(+2.61%)
Apr 01, 2024 3.050 3.200 2.900 3.060 25,403 -0.02(-0.65%)
Mar 28, 2024 3.240 3.385 2.920 3.080 102,968 -0.08(-2.53%)
Mar 27, 2024 2.850 3.170 2.850 3.160 111,283 +0.38(+13.67%)
Mar 26, 2024 2.430 2.850 2.430 2.780 93,444 +0.32(+13.01%)
Mar 25, 2024 2.510 2.695 2.370 2.460 195,090 -0.11(-4.28%)
Mar 22, 2024 2.320 2.640 2.320 2.570 118,761 +0.22(+9.36%)
Mar 21, 2024 2.260 2.460 2.120 2.350 636,678 -0.43(-15.47%)
Mar 20, 2024 4.400 4.490 2.600 2.780 749,230 -1.62(-36.82%)
Mar 19, 2024 4.360 4.440 4.103 4.400 90,123 -0.01(-0.23%)
Mar 18, 2024 4.170 4.460 4.150 4.410 138,558 +0.34(+8.35%)
Mar 15, 2024 4.750 4.810 3.870 4.070 364,883 -0.68(-14.32%)
Mar 14, 2024 4.940 4.950 4.660 4.750 122,826 -0.18(-3.65%)
Mar 13, 2024 4.920 5.050 4.850 4.930 67,477 +0.04(+0.82%)
Mar 12, 2024 4.800 4.900 4.670 4.890 88,619 +0.10(+2.09%)
Mar 11, 2024 4.890 4.990 4.620 4.790 113,944 -0.06(-1.24%)
Mar 08, 2024 4.900 4.900 4.720 4.850 32,530 +0.06(+1.25%)
Mar 07, 2024 4.700 4.850 4.500 4.790 102,709 +0.09(+1.91%)
Mar 06, 2024 4.460 4.758 4.310 4.700 83,909 +0.15(+3.30%)
Mar 05, 2024 4.700 4.873 4.410 4.550 90,507 -0.07(-1.52%)
Mar 04, 2024 4.700 4.880 4.580 4.620 76,811 -0.09(-1.91%)
Mar 01, 2024 4.610 4.790 4.600 4.710 12,687 +0.00(+0.00%)
Feb 29, 2024 4.760 4.950 4.690 4.710 23,253 +0.02(+0.43%)
Feb 28, 2024 4.770 5.000 4.520 4.690 101,541 -0.14(-2.81%)
Feb 27, 2024 4.550 4.870 4.360 4.826 42,900 +0.30(+6.53%)
Feb 26, 2024 4.800 4.990 4.460 4.530 106,807 -0.29(-6.02%)
Feb 23, 2024 4.660 4.949 4.660 4.820 21,288 +0.08(+1.69%)
Feb 22, 2024 4.850 4.862 4.545 4.740 32,605 -0.14(-2.87%)
Feb 21, 2024 4.720 5.030 4.690 4.880 92,294 +0.22(+4.72%)
Feb 20, 2024 4.580 4.710 4.300 4.660 69,932 +0.09(+1.97%)
Feb 16, 2024 4.620 4.655 4.414 4.570 42,101 -0.10(-2.14%)
Feb 15, 2024 4.680 4.760 4.566 4.670 67,774 -0.04(-0.85%)
Feb 14, 2024 4.330 4.730 4.330 4.710 36,102 +0.43(+10.05%)
Feb 13, 2024 4.450 4.800 4.230 4.280 63,860 -0.32(-6.96%)
Feb 12, 2024 4.890 5.080 4.450 4.600 195,424 -0.24(-4.96%)
Feb 09, 2024 4.410 4.880 4.387 4.840 81,608 +0.56(+13.08%)
Feb 08, 2024 4.330 4.500 3.848 4.280 276,845 -0.10(-2.39%)
Feb 07, 2024 5.000 5.020 4.210 4.385 437,497 -0.58(-11.77%)
Feb 06, 2024 4.910 5.010 4.700 4.970 189,446 +0.21(+4.41%)
Feb 05, 2024 5.050 5.190 4.680 4.760 415,525 -0.21(-4.32%)
Feb 02, 2024 4.650 5.080 4.650 4.975 437,520 +0.40(+8.86%)
Feb 01, 2024 4.320 4.650 4.201 4.570 116,041 +0.31(+7.28%)
Jan 31, 2024 4.160 4.430 4.020 4.260 199,486 +0.03(+0.71%)
Jan 30, 2024 4.120 4.230 4.009 4.230 72,458 +0.11(+2.67%)
Jan 29, 2024 4.300 4.380 3.870 4.120 256,384 -0.11(-2.60%)
Jan 26, 2024 4.110 4.540 4.100 4.230 275,251 +0.12(+2.92%)
Jan 25, 2024 4.100 4.390 4.050 4.110 419,550 +0.27(+7.03%)
Jan 24, 2024 3.380 3.940 3.380 3.840 194,759 +0.59(+18.15%)
Jan 23, 2024 3.130 3.310 2.970 3.250 158,364 +0.11(+3.50%)
Jan 22, 2024 3.100 3.200 2.940 3.140 68,458 +0.03(+0.96%)
Jan 19, 2024 3.350 3.350 3.061 3.110 95,365 -0.12(-3.72%)
Jan 18, 2024 3.080 3.350 3.080 3.230 69,534 +0.05(+1.57%)
Jan 17, 2024 3.250 3.374 3.010 3.180 142,819 -0.07(-2.15%)
Jan 16, 2024 3.180 3.480 3.180 3.250 194,132 +0.17(+5.52%)
Jan 12, 2024 3.460 3.460 2.874 3.080 373,709 -0.13(-4.05%)
Jan 11, 2024 2.710 3.300 2.700 3.210 355,008 +0.62(+23.94%)
Jan 10, 2024 2.390 2.590 2.350 2.590 78,920 +0.21(+8.82%)
Jan 09, 2024 2.420 2.430 2.310 2.380 23,554 +0.03(+1.27%)
Jan 08, 2024 2.300 2.450 2.300 2.350 15,905 -0.02(-0.84%)
Jan 05, 2024 2.330 2.370 2.001 2.370 11,557 +0.03(+1.28%)
Jan 04, 2024 2.410 2.430 2.170 2.340 45,336 -0.04(-1.68%)
Jan 03, 2024 2.400 2.410 2.306 2.380 27,447 +0.03(+1.28%)
Jan 02, 2024 2.410 2.420 2.330 2.350 9,598 +0.01(+0.43%)
Dec 29, 2023 2.350 2.460 2.290 2.340 46,607 -0.02(-0.85%)
Dec 28, 2023 2.280 2.510 2.280 2.360 27,110 +0.00(+0.00%)
Dec 27, 2023 2.400 2.470 2.280 2.360 34,999 +0.00(+0.00%)
Dec 26, 2023 2.260 2.370 2.260 2.360 10,546 +0.05(+2.16%)
Dec 22, 2023 2.250 2.405 2.250 2.310 42,934 +0.01(+0.43%)
Dec 21, 2023 2.300 2.587 2.190 2.300 79,827 +0.00(+0.00%)
Dec 20, 2023 1.980 2.300 1.970 2.300 104,847 +0.30(+15.00%)
Dec 19, 2023 1.980 2.080 1.934 2.000 30,691 +0.06(+3.09%)
Dec 18, 2023 1.900 2.010 1.866 1.940 18,353 +0.03(+1.57%)
Dec 15, 2023 1.960 1.979 1.855 1.910 11,974 -0.03(-1.55%)
Dec 14, 2023 1.980 2.000 1.940 1.940 15,613 -0.04(-2.02%)
Dec 13, 2023 1.970 1.990 1.960 1.980 5,456 +0.03(+1.54%)
Dec 12, 2023 1.935 1.990 1.935 1.950 10,653 -0.04(-2.01%)
Dec 11, 2023 1.980 1.990 1.924 1.990 13,070 -0.01(-0.50%)
Dec 08, 2023 1.921 2.040 1.911 2.000 11,855 +0.01(+0.50%)
Dec 07, 2023 1.970 2.030 1.900 1.990 43,964 +0.05(+2.58%)
Dec 06, 2023 1.960 2.039 1.930 1.940 42,441 +0.02(+1.04%)
Dec 05, 2023 1.880 1.950 1.870 1.920 16,260 +0.03(+1.59%)
Dec 04, 2023 1.840 1.920 1.830 1.890 31,462 +0.05(+2.72%)
Dec 01, 2023 1.830 1.850 1.811 1.840 7,433 +0.02(+1.10%)
Nov 30, 2023 1.790 1.820 1.790 1.820 11,619 +0.02(+1.11%)
Nov 29, 2023 1.795 1.820 1.784 1.800 42,054 -0.02(-1.09%)
Nov 28, 2023 1.790 1.872 1.780 1.820 14,553 -0.00(-0.01%)
Nov 27, 2023 1.760 1.850 1.760 1.820 20,671 +0.04(+2.25%)
Nov 24, 2023 1.750 1.790 1.740 1.780 7,379 +0.04(+2.30%)
Nov 22, 2023 1.738 1.740 1.702 1.740 11,152 +0.00(+0.00%)
Nov 21, 2023 1.720 1.750 1.650 1.740 15,795 +0.01(+0.58%)
Nov 20, 2023 1.710 1.730 1.640 1.730 6,254 -0.01(-0.57%)
Nov 17, 2023 1.720 1.740 1.710 1.740 21,907 +0.04(+2.35%)
Nov 16, 2023 1.790 1.844 1.680 1.700 45,997 -0.14(-7.61%)
Nov 15, 2023 1.767 1.859 1.767 1.840 30,347 +0.02(+1.10%)
Nov 14, 2023 1.780 1.820 1.730 1.820 17,074 +0.05(+2.54%)
Nov 13, 2023 1.760 1.841 1.730 1.775 3,785 -0.08(-4.05%)
Nov 10, 2023 1.800 1.850 1.745 1.850 8,117 +0.03(+1.65%)
Nov 09, 2023 1.750 1.830 1.690 1.820 32,384 +0.10(+5.81%)
Nov 08, 2023 1.630 1.720 1.550 1.720 102,798 +0.04(+2.38%)
Nov 07, 2023 1.650 1.780 1.550 1.680 80,185 -0.03(-1.75%)
Nov 06, 2023 1.700 1.740 1.621 1.710 22,453 +0.04(+2.40%)
Nov 03, 2023 1.640 1.700 1.550 1.670 68,290 +0.05(+3.09%)
Nov 02, 2023 1.540 1.640 1.540 1.620 61,478 +0.05(+3.18%)
Nov 01, 2023 1.530 1.570 1.530 1.570 3,494 +0.01(+0.64%)
Oct 31, 2023 1.570 1.580 1.542 1.560 5,221 -0.00(-0.32%)
Oct 30, 2023 1.560 1.590 1.535 1.565 4,665 -0.01(-0.32%)
Oct 27, 2023 1.620 1.620 1.550 1.570 19,728 +0.03(+1.95%)
Oct 26, 2023 1.640 1.640 1.530 1.540 27,173 -0.06(-3.75%)
Oct 25, 2023 1.600 1.630 1.580 1.600 31,039 -0.01(-0.62%)
Oct 24, 2023 1.675 1.696 1.610 1.610 14,295 -0.03(-1.83%)
Oct 23, 2023 1.700 1.700 1.630 1.640 58,394 -0.06(-3.53%)
Oct 20, 2023 1.690 1.730 1.675 1.700 25,599 +0.04(+2.41%)
Oct 19, 2023 1.770 1.810 1.620 1.660 61,789 -0.15(-8.29%)
Oct 18, 2023 1.900 1.920 1.780 1.810 43,480 -0.05(-2.69%)
Oct 17, 2023 1.880 1.920 1.850 1.860 25,512 +0.05(+2.76%)
Oct 16, 2023 1.840 1.920 1.810 1.810 42,603 +0.00(+0.00%)
Oct 13, 2023 1.850 1.885 1.810 1.810 8,234 -0.07(-3.72%)
Oct 12, 2023 1.880 1.880 1.800 1.880 17,866 +0.05(+2.73%)
Oct 11, 2023 1.860 1.970 1.800 1.830 105,567 -0.03(-1.61%)
Oct 10, 2023 1.890 1.920 1.840 1.860 33,900 -0.04(-2.11%)
Oct 09, 2023 1.870 1.900 1.830 1.900 4,749 +0.00(+0.00%)
Oct 06, 2023 1.920 1.936 1.810 1.900 59,043 -0.03(-1.55%)
Oct 05, 2023 1.860 1.950 1.840 1.930 34,853 +0.04(+2.12%)
Oct 04, 2023 1.822 1.940 1.810 1.890 17,333 +0.07(+3.85%)
Oct 03, 2023 1.880 1.960 1.820 1.820 18,646 -0.03(-1.62%)
Oct 02, 2023 1.770 1.940 1.770 1.850 82,381 +0.04(+2.21%)
Sep 29, 2023 1.820 1.830 1.800 1.810 23,091 +0.00(+0.00%)
Sep 28, 2023 1.850 1.870 1.810 1.810 9,607 +0.00(+0.00%)
Sep 27, 2023 1.800 1.840 1.800 1.810 16,656 +0.00(+0.00%)
Sep 26, 2023 1.910 2.000 1.780 1.810 185,141 -0.12(-6.22%)
Sep 25, 2023 1.960 2.070 1.930 1.930 72,076 -0.06(-3.02%)
Sep 22, 2023 1.980 2.150 1.950 1.990 52,917 +0.04(+2.05%)
Sep 21, 2023 2.010 2.040 1.930 1.950 47,886 -0.10(-4.88%)
Sep 20, 2023 2.100 2.118 2.050 2.050 5,056 -0.08(-3.76%)
Sep 19, 2023 2.100 2.150 2.089 2.130 28,369 +0.00(+0.00%)
Sep 18, 2023 2.170 2.170 2.010 2.130 23,842 +0.00(+0.00%)
Sep 15, 2023 2.200 2.200 2.090 2.130 18,921 -0.03(-1.39%)
Sep 14, 2023 2.120 2.222 2.110 2.160 21,502 +0.01(+0.47%)
Sep 13, 2023 2.020 2.150 1.910 2.150 91,795 +0.10(+4.88%)
Sep 12, 2023 2.150 2.200 2.050 2.050 33,768 -0.13(-5.96%)
Sep 11, 2023 2.200 2.200 2.090 2.180 26,176 +0.03(+1.40%)
Sep 08, 2023 2.170 2.213 2.150 2.150 28,228 -0.03(-1.38%)
Sep 07, 2023 2.340 2.340 2.170 2.180 29,966 -0.05(-2.24%)
Sep 06, 2023 2.230 2.338 2.150 2.230 59,628 +0.04(+1.59%)
Sep 05, 2023 2.100 2.320 2.066 2.195 123,852 +0.15(+7.07%)
Sep 01, 2023 2.030 2.150 2.030 2.050 33,901 +0.02(+0.99%)
Aug 31, 2023 2.090 2.090 2.005 2.030 18,632 -0.03(-1.46%)
Aug 30, 2023 1.950 2.070 1.950 2.060 20,551 +0.06(+3.01%)
Aug 29, 2023 2.080 2.088 1.930 2.000 32,135 -0.05(-2.44%)
Aug 28, 2023 1.910 2.050 1.900 2.050 17,356 +0.13(+7.00%)
Aug 25, 2023 1.900 1.930 1.850 1.916 23,824 -0.00(-0.22%)
Aug 24, 2023 1.900 1.940 1.890 1.920 16,329 +0.00(+0.26%)
Aug 23, 2023 1.927 1.938 1.900 1.915 4,114 +0.01(+0.26%)
Aug 22, 2023 1.950 1.980 1.865 1.910 17,381 -0.04(-2.05%)
Aug 21, 2023 2.000 2.010 1.950 1.950 10,513 -0.05(-2.50%)
Aug 18, 2023 2.030 2.030 1.991 2.000 6,746 -0.03(-1.48%)
Aug 17, 2023 1.970 2.125 1.970 2.030 45,550 +0.00(+0.00%)
Aug 16, 2023 2.010 2.045 1.965 2.030 15,686 -0.05(-2.40%)
Aug 15, 2023 1.900 2.080 1.800 2.080 62,269 +0.11(+5.58%)
Aug 14, 2023 2.050 2.080 1.950 1.970 32,359 -0.15(-7.08%)
Aug 11, 2023 2.070 2.200 1.850 2.120 96,378 +0.05(+2.42%)
Aug 10, 2023 1.800 2.140 1.670 2.070 402,694 +0.34(+19.65%)
Aug 09, 2023 1.710 1.780 1.660 1.730 300,352 -0.06(-3.35%)
Aug 08, 2023 1.730 1.830 1.730 1.790 28,251 +0.07(+4.07%)
Aug 07, 2023 1.770 1.770 1.720 1.720 22,741 +0.00(+0.00%)
Aug 04, 2023 1.770 1.776 1.710 1.720 12,676 -0.06(-3.37%)
Aug 03, 2023 1.680 1.800 1.680 1.780 35,033 +0.06(+3.49%)
Aug 02, 2023 1.720 1.740 1.700 1.720 6,359 -0.03(-1.71%)
Aug 01, 2023 1.770 1.780 1.650 1.750 112,103 -0.02(-1.13%)
Jul 31, 2023 1.740 1.787 1.720 1.770 14,991 +0.03(+1.81%)
Jul 28, 2023 1.730 1.761 1.630 1.739 17,820 +0.05(+2.88%)
Jul 27, 2023 1.700 1.720 1.630 1.690 88,257 -0.03(-1.74%)
Jul 26, 2023 1.660 1.730 1.660 1.720 18,104 +0.03(+1.78%)
Jul 25, 2023 1.700 1.750 1.680 1.690 21,374 -0.07(-3.98%)
Jul 24, 2023 1.768 1.768 1.670 1.760 112,176 +0.04(+2.33%)
Jul 21, 2023 1.750 1.760 1.720 1.720 20,010 +0.00(+0.00%)
Jul 20, 2023 1.730 1.770 1.710 1.720 33,609 -0.03(-1.71%)
Jul 19, 2023 1.760 1.790 1.720 1.750 48,533 -0.03(-1.69%)
Jul 18, 2023 1.830 1.900 1.760 1.780 90,246 -0.08(-4.30%)
Jul 17, 2023 1.770 1.900 1.760 1.860 103,943 +0.08(+4.49%)
Jul 14, 2023 1.840 1.890 1.710 1.780 110,666 -0.04(-2.20%)
Jul 13, 2023 1.830 1.920 1.760 1.820 94,914 -0.03(-1.62%)
Jul 12, 2023 1.870 1.920 1.800 1.850 21,065 -0.03(-1.49%)
Jul 11, 2023 1.851 1.930 1.840 1.878 31,909 -0.02(-1.16%)
Jul 10, 2023 1.900 1.950 1.840 1.900 89,594 +0.02(+1.06%)
Jul 07, 2023 1.740 1.940 1.710 1.880 205,653 +0.12(+6.82%)
Jul 06, 2023 1.760 1.810 1.610 1.760 197,324 -0.03(-1.68%)
Jul 05, 2023 1.880 1.880 1.750 1.790 160,080 -0.08(-4.28%)
Jul 03, 2023 1.980 2.140 1.850 1.870 375,283 +0.00(+0.00%)
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%)
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.