Paltalk Inc (PALT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 24.25 | 4 | 5 | 3.86 | 60033 | 4.2572519 | CS |
| 4 | 0.58 | 13.2118451025 | 4.39 | 5 | 2.51 | 59795 | 4.03027735 | CS |
| 12 | 1.16 | 30.4461942257 | 3.81 | 5 | 2.51 | 36236 | 4.06899565 | CS |
| 26 | 0.25 | 5.29661016949 | 4.72 | 5.05 | 2.12 | 55143 | 3.66905211 | CS |
| 52 | 3.06 | 160.209424084 | 1.91 | 5.19 | 1.53 | 62055 | 3.47092363 | CS |
| 156 | 1.33 | 36.5384615385 | 3.64 | 15.2 | 1.28 | 748270 | 7.19815853 | CS |
| 260 | 1.54 | 44.8979591837 | 3.43 | 15.2 | 1.28 | 735817 | 7.19241473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 4.9 | 0.4 | 8.89 | 4.73 | 5 | 4.69 | 136035 |
| 1724366100 | 4.5 | 0.41 | 10.02 | 4.09 | 4.5 | 4.09 | 138328 |
| 1724279700 | 4.09 | 0.04 | 0.99 | 4.07 | 4.1 | 4.03 | 55464 |
| 1724193300 | 4.05 | 0.07 | 1.63 | 4 | 4.07 | 3.92 | 29370 |
| 1724106900 | 3.985 | -0.12 | -2.80 | 4.1 | 4.1 | 3.86 | 53099 |
| 1723847700 | 4.1 | 0.05 | 1.23 | 3.97 | 4.1 | 3.97 | 23664 |
| 1723761300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 28098 |
| 1723674900 | 4.05 | 0.15 | 3.85 | 3.78 | 4.05 | 3.78 | 48953 |
| 1723588500 | 3.9 | -0.1 | -2.50 | 4 | 4.05 | 3.9 | 50149 |
| 1723502100 | 4 | -0.02 | -0.50 | 4.04 | 4.05 | 3.84 | 93459 |
| 1723242900 | 4.0199999 | 0.03 | 0.75 | 4.0599999 | 4.1449999 | 3.79 | 11824 |
| 1723156500 | 3.99 | 0.07 | 1.79 | 3.97 | 4.08 | 3.83 | 10746 |
| 1723070100 | 3.92 | -0.13 | -3.21 | 4.25 | 4.25 | 3.92 | 29842 |
| 1722983700 | 4.05 | 0.27 | 7.14 | 3.71 | 4.22 | 3.71 | 48614 |
| 1722897300 | 3.78 | -0.43 | -10.21 | 3.82 | 3.855 | 2.5099999 | 434102 |
| 1722638100 | 4.21 | -0.14 | -3.22 | 4.35 | 4.47 | 3.8 | 53032 |
| 1722551700 | 4.35 | -0.33 | -7.05 | 4.74 | 4.7499 | 4.344 | 15207 |
| 1722465300 | 4.68 | 0.07 | 1.52 | 4.61 | 4.68 | 4.5 | 10873 |
| 1722378900 | 4.61 | 0.08 | 1.77 | 4.49 | 4.74 | 4.49 | 13977 |
| 1722292500 | 4.53 | 0.08 | 1.80 | 4.54 | 4.748 | 4.4 | 38122 |
| 1722033300 | 4.45 | 0.15 | 3.49 | 4.39 | 4.59 | 4.39 | 6175 |
| 1721946900 | 4.3 | -0.17 | -3.80 | 4.4475 | 4.64 | 4.3 | 9765 |
| 1721860500 | 4.47 | 0 | 0.00 | 4.36 | 4.6 | 4.36 | 8840 |
| 1721774100 | 4.47 | -0.01 | -0.22 | 4.51 | 4.51 | 4.163 | 12116 |
| 1721687700 | 4.48 | -0.14 | -3.03 | 4.74 | 4.75 | 4.11 | 55655 |
| 1721428500 | 4.62 | 0.23 | 5.24 | 4.39 | 4.7734 | 4.39 | 83761 |
| 1721342100 | 4.39 | 0.05 | 1.15 | 4.366 | 4.4 | 4.23 | 34045 |
| 1721255700 | 4.34 | -0 | -0.06 | 4.2981 | 4.4 | 4.2101 | 13800 |
| 1721169300 | 4.3425 | 0.17 | 4.05 | 4.12 | 4.36 | 4.12 | 66236 |
| 1721082900 | 4.1734 | -0.01 | -0.16 | 4.08 | 4.1999 | 4.08 | 7917 |
| 1720823700 | 4.18 | 0.06 | 1.46 | 4.1 | 4.2 | 4.055 | 9531 |
| 1720737300 | 4.12 | 0.06 | 1.48 | 4.01 | 4.1926 | 4.01 | 12122 |
| 1720650900 | 4.0599999 | -0.05 | -1.22 | 4.09 | 4.12 | 4.051 | 1986 |
| 1720564500 | 4.11 | -0.02 | -0.48 | 4.08 | 4.16 | 3.94 | 17164 |
| 1720478100 | 4.13 | 0.03 | 0.73 | 4.0599999 | 4.165 | 4.0352 | 6723 |
| 1720218900 | 4.1 | 0.21 | 5.40 | 3.92 | 4.1 | 3.86 | 6649 |
| 1720040640 | 3.89 | 0 | 0.00 | 4 | 4.08 | 3.875 | 14198 |
| 1719959700 | 3.89 | 0 | 0.00 | 3.9 | 4.09 | 3.89 | 8967 |
| 1719873300 | 3.89 | -0.31 | -7.38 | 4.09 | 4.19 | 3.85 | 38624 |
| 1719614100 | 4.2 | 0.18 | 4.48 | 4.0199999 | 4.2 | 3.95 | 32012 |
| 1719527700 | 4.0199999 | -0.17 | -4.06 | 4.13 | 4.19 | 3.95 | 32585 |
| 1719441300 | 4.19 | -0.04 | -0.95 | 4.25 | 4.28 | 4.19 | 16312 |
| 1719354900 | 4.23 | -0.05 | -1.17 | 4.28 | 4.33 | 4.23 | 9644 |
| 1719268500 | 4.28 | 0 | 0.00 | 4.3 | 4.32 | 4.25 | 9117 |
| 1719009300 | 4.28 | 0 | 0.00 | 4.18 | 4.4 | 4.15 | 41261 |
| 1718922900 | 4.28 | 0.46 | 12.04 | 3.91 | 4.3 | 3.8562 | 54391 |
| 1718750100 | 3.82 | -0.1 | -2.43 | 4.1 | 4.25 | 3.75 | 77047 |
| 1718663700 | 3.915 | 0.19 | 5.09 | 3.74 | 3.9899 | 3.74 | 40422 |
| 1718404500 | 3.7253 | 0.02 | 0.41 | 3.73 | 3.7886 | 3.71 | 12116 |
| 1718318100 | 3.71 | 0.04 | 1.15 | 3.8 | 3.8 | 3.7 | 13152 |
| 1718231700 | 3.668 | -0.02 | -0.60 | 3.68 | 3.8199 | 3.65 | 11874 |
| 1718145300 | 3.69 | 0.08 | 2.22 | 3.62 | 3.8714 | 3.58 | 14689 |
| 1718058900 | 3.61 | -0.02 | -0.41 | 3.59 | 3.65 | 3.57 | 10364 |
| 1717799700 | 3.625 | -0.03 | -0.68 | 3.65 | 3.785 | 3.58 | 27557 |
| 1717713300 | 3.65 | -0.02 | -0.54 | 3.68 | 3.7 | 3.61 | 25998 |
| 1717626900 | 3.67 | -0.03 | -0.81 | 3.73 | 3.794 | 3.54 | 5464 |
| 1717540500 | 3.7 | -0.12 | -3.14 | 3.82 | 3.82 | 3.5 | 17684 |
| 1717454100 | 3.82 | 0.18 | 4.95 | 3.65 | 3.82 | 3.47 | 20648 |
| 1717194900 | 3.64 | -0.08 | -2.15 | 3.81 | 3.953 | 3.64 | 15003 |
| 1717108500 | 3.72 | 0.05 | 1.36 | 3.58 | 3.8 | 3.58 | 38566 |
| 1717022100 | 3.67 | 0.23 | 6.69 | 3.43 | 3.7 | 3.39 | 16165 |
| 1716935700 | 3.44 | 0.14 | 4.24 | 3.32 | 3.44 | 3.315 | 14836 |
| 1716590100 | 3.3 | -0.03 | -0.90 | 3.38 | 3.38 | 3.3 | 13552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
