Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Paltalk Inc (NQ: PALT )

Historical Prices