Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Paltalk Inc (NQ: PALT ) 3.100 -0.020 (-0.64%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 03, 2024 3.110 3.137 3.060 3.100 8,846 -0.02(-0.64%) Oct 02, 2024 3.140 3.170 3.070 3.120 18,183 -0.07(-2.19%) Oct 01, 2024 3.180 3.240 3.128 3.190 15,003 -0.04(-1.24%) Sep 30, 2024 3.160 3.250 3.080 3.230 20,121 +0.05(+1.57%) Sep 27, 2024 3.040 3.205 3.000 3.180 50,515 +0.12(+3.75%) Sep 26, 2024 3.230 3.299 3.002 3.065 46,193 -0.10(-3.31%) Sep 25, 2024 3.260 3.260 3.085 3.170 44,860 -0.05(-1.55%) Sep 24, 2024 3.150 3.390 3.046 3.220 105,871 +0.09(+2.88%) Sep 23, 2024 2.970 3.240 2.920 3.130 46,442 +0.14(+4.68%) Sep 20, 2024 3.000 3.067 2.942 2.990 30,232 +0.03(+1.01%) Sep 19, 2024 2.910 2.990 2.900 2.960 20,182 +0.10(+3.50%) Sep 18, 2024 3.110 3.132 2.860 2.860 52,287 -0.26(-8.33%) Sep 17, 2024 2.900 3.172 2.880 3.120 66,449 +0.29(+10.25%) Sep 16, 2024 2.850 2.900 2.810 2.830 44,672 +0.09(+3.28%) Sep 13, 2024 2.800 2.880 2.730 2.740 38,270 -0.08(-2.84%) Sep 12, 2024 2.950 2.950 2.760 2.820 31,456 -0.08(-2.76%) Sep 11, 2024 2.880 2.930 2.730 2.900 41,677 +0.03(+1.05%) Sep 10, 2024 2.900 2.990 2.800 2.870 19,635 +0.00(+0.00%) Sep 09, 2024 2.940 3.037 2.850 2.870 48,762 -0.09(-3.04%) Sep 06, 2024 2.800 3.230 2.800 2.960 226,845 +0.24(+8.82%) Sep 05, 2024 2.700 2.830 2.670 2.720 166,955 +0.00(+0.00%) Sep 04, 2024 2.970 2.980 2.695 2.720 207,700 -0.24(-8.11%) Sep 03, 2024 3.000 3.230 2.950 2.960 292,163 -0.25(-7.79%) Aug 30, 2024 3.610 3.650 3.130 3.210 1,587,059 -2.25(-41.21%) Aug 29, 2024 4.870 5.500 4.810 5.460 339,248 +0.67(+13.99%) Aug 28, 2024 4.920 5.120 4.600 4.790 210,727 +0.04(+0.84%) Aug 27, 2024 5.150 5.240 4.060 4.750 215,275 -0.32(-6.31%) Aug 26, 2024 5.000 5.340 4.945 5.070 478,842 +0.17(+3.47%) Aug 23, 2024 4.730 5.000 4.690 4.900 136,135 +0.40(+8.89%) Aug 22, 2024 4.090 4.500 4.090 4.500 138,333 +0.41(+10.02%) Aug 21, 2024 4.070 4.100 4.030 4.090 55,464 +0.04(+0.99%) Aug 20, 2024 4.000 4.070 3.920 4.050 29,370 +0.06(+1.63%) Aug 19, 2024 4.100 4.100 3.860 3.985 53,099 -0.11(-2.80%) Aug 16, 2024 4.010 4.100 3.970 4.100 23,905 +0.05(+1.23%) Aug 15, 2024 4.050 4.050 3.950 4.050 28,098 +0.00(+0.00%) Aug 14, 2024 3.780 4.050 3.780 4.050 48,953 +0.15(+3.85%) Aug 13, 2024 4.050 4.050 3.900 3.900 52,559 -0.10(-2.50%) Aug 12, 2024 3.960 4.050 3.840 4.000 93,459 -0.02(-0.50%) Aug 09, 2024 4.060 4.145 3.790 4.020 11,824 +0.03(+0.75%) Aug 08, 2024 3.990 4.080 3.830 3.990 10,746 +0.07(+1.79%) Aug 07, 2024 4.250 4.250 3.920 3.920 29,942 -0.13(-3.21%) Aug 06, 2024 3.710 4.220 3.710 4.050 48,614 +0.27(+7.14%) Aug 05, 2024 3.820 3.855 2.510 3.780 434,133 -0.43(-10.21%) Aug 02, 2024 4.410 4.470 3.800 4.210 54,461 -0.14(-3.22%) 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.