Paramount Global (PARAA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.60550458716 | 21.8 | 22.2884 | 21.7 | 46607 | 22.02186611 | CS |
| 4 | 0.3 | 1.37299771167 | 21.85 | 22.2884 | 21.68 | 32489 | 21.92743056 | CS |
| 12 | -0.97 | -4.1955017301 | 23.12 | 24.5 | 21.61 | 46107 | 22.14810344 | CS |
| 26 | -0.16 | -0.717167189601 | 22.31 | 24.5 | 16.59 | 62915 | 21.26764164 | CS |
| 52 | 6.47 | 41.262755102 | 15.68 | 26.34 | 15.55 | 71992 | 21.26232871 | CS |
| 156 | -10.74 | -32.6543022195 | 32.89 | 41.88 | 13.4 | 71637 | 23.09637512 | CS |
| 260 | -10.74 | -32.6543022195 | 32.89 | 41.88 | 13.4 | 71637 | 23.09637512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 22.04 | -0.01 | -0.05 | 22.05 | 22.2884 | 22.03 | 69183 |
| 1731108900 | 22.05 | 0.01 | 0.05 | 22 | 22.07 | 21.9001 | 38325 |
| 1731022500 | 22.04 | -0.04 | -0.18 | 21.9328 | 22.14 | 21.92 | 35003 |
| 1730936100 | 22.08 | 0.28 | 1.28 | 21.89 | 22.13 | 21.7 | 61131 |
| 1730849700 | 21.8 | -0.17 | -0.77 | 21.8 | 22 | 21.73 | 29393 |
| 1730763300 | 21.97 | 0.19 | 0.87 | 21.81 | 21.97 | 21.7 | 25578 |
| 1730500500 | 21.78 | -0.11 | -0.50 | 21.95 | 22.1148 | 21.75 | 38518 |
| 1730414100 | 21.89 | -0.11 | -0.50 | 22.02 | 22.285 | 21.8827 | 61225 |
| 1730327700 | 22 | 0.2 | 0.92 | 21.8 | 22 | 21.75 | 20596 |
| 1730241300 | 21.8 | 0.03 | 0.14 | 21.75 | 21.83 | 21.73 | 14450 |
| 1730154900 | 21.77 | 0.02 | 0.09 | 21.75 | 21.9 | 21.74 | 16216 |
| 1729895700 | 21.75 | 0.03 | 0.14 | 21.81 | 21.85 | 21.68 | 43353 |
| 1729809300 | 21.72 | -0.06 | -0.28 | 21.7079 | 21.77 | 21.7079 | 12242 |
| 1729722900 | 21.78 | -0.06 | -0.27 | 21.82 | 21.86 | 21.74 | 8526 |
| 1729636500 | 21.84 | 0.06 | 0.28 | 21.765 | 21.9 | 21.74 | 16774 |
| 1729550100 | 21.78 | -0.05 | -0.23 | 21.76 | 21.81 | 21.76 | 15515 |
| 1729290900 | 21.83 | -0.1 | -0.46 | 21.94 | 21.97 | 21.74 | 28015 |
| 1729204500 | 21.93 | -0.1 | -0.45 | 21.91 | 21.97 | 21.71 | 56926 |
| 1729118100 | 22.03 | 0.02 | 0.09 | 21.93 | 22.05 | 21.9 | 37173 |
| 1729031700 | 22.01 | 0.16 | 0.73 | 21.85 | 22.01 | 21.7542 | 21646 |
| 1728945300 | 21.85 | -0.23 | -1.04 | 22.08 | 22.08 | 21.76 | 28124 |
| 1728686100 | 22.08 | 0.2 | 0.91 | 21.97 | 22.08 | 21.83 | 17197 |
| 1728599700 | 21.88 | -0.09 | -0.41 | 21.95 | 21.95 | 21.83 | 14089 |
| 1728513300 | 21.97 | -0.17 | -0.77 | 22.03 | 22.14 | 21.86 | 16740 |
| 1728426900 | 22.14 | 0 | 0.00 | 22.04 | 22.19 | 22 | 13721 |
| 1728340500 | 22.14 | 0.19 | 0.87 | 21.98 | 22.19 | 21.8501 | 32320 |
| 1728081300 | 21.95 | 0.05 | 0.23 | 21.93 | 21.9799 | 21.77 | 16080 |
| 1727994900 | 21.9 | 0.02 | 0.09 | 21.74 | 21.9 | 21.65 | 22475 |
| 1727908500 | 21.88 | -0.02 | -0.09 | 22.0185 | 22.22 | 21.775 | 54668 |
| 1727822100 | 21.9 | 0.04 | 0.18 | 21.85 | 21.91 | 21.61 | 24224 |
| 1727735520 | 21.86 | 0.08 | 0.37 | 21.76 | 21.86 | 21.689 | 29440 |
| 1727476500 | 21.78 | -0.01 | -0.05 | 21.79 | 21.94 | 21.75 | 101214 |
| 1727390100 | 21.79 | 0.04 | 0.18 | 21.66 | 21.872 | 21.66 | 40479 |
| 1727303700 | 21.75 | -0.14 | -0.64 | 22.02 | 22.02 | 21.73 | 62453 |
| 1727217300 | 21.89 | -0.01 | -0.05 | 21.9 | 21.91 | 21.7996 | 81778 |
| 1727130900 | 21.9 | -0.34 | -1.53 | 22.16 | 22.24 | 21.795 | 52876 |
| 1726871700 | 22.24 | 0.36 | 1.65 | 21.77 | 22.435 | 21.77 | 196516 |
| 1726785300 | 21.88 | -0.06 | -0.27 | 22.0396 | 22.0396 | 21.77 | 48239 |
| 1726698900 | 21.94 | 0.1 | 0.46 | 21.84 | 22 | 21.79 | 43014 |
| 1726612500 | 21.84 | -0.02 | -0.09 | 21.86 | 21.93 | 21.72 | 35162 |
| 1726526100 | 21.86 | -0.1 | -0.46 | 21.91 | 21.965 | 21.76 | 25620 |
| 1726266900 | 21.96 | 0.25 | 1.15 | 21.73 | 22.045 | 21.73 | 46197 |
| 1726180500 | 21.71 | -0.1 | -0.46 | 21.8 | 21.92 | 21.64 | 109277 |
| 1726094100 | 21.81 | -0.01 | -0.05 | 21.94 | 21.94 | 21.8 | 26168 |
| 1726007700 | 21.82 | -0.1 | -0.46 | 21.9 | 21.92 | 21.76 | 27481 |
| 1725921300 | 21.92 | 0.05 | 0.23 | 21.87 | 22.005 | 21.87 | 30016 |
| 1725662100 | 21.87 | -0.13 | -0.59 | 21.95 | 21.97 | 21.78 | 35592 |
| 1725575700 | 22 | 0.04 | 0.18 | 21.835 | 22 | 21.79 | 34532 |
| 1725489300 | 21.96 | -0.11 | -0.50 | 21.98 | 22.31 | 21.85 | 52264 |
| 1725402900 | 22.07 | -0.1 | -0.45 | 22.15 | 22.33 | 21.85 | 90785 |
| 1725057300 | 22.17 | -0.03 | -0.14 | 22.2 | 22.24 | 21.9179 | 33860 |
| 1724970900 | 22.2 | 0.07 | 0.32 | 22.11 | 22.23 | 22.11 | 40710 |
| 1724884500 | 22.13 | 0 | 0.00 | 22.2 | 22.29 | 22.05 | 67747 |
| 1724798100 | 22.13 | -1.75 | -7.33 | 23 | 23.09 | 22.12 | 211648 |
| 1724711700 | 23.88 | -0.32 | -1.32 | 24.18 | 24.326 | 23.87 | 24438 |
| 1724452500 | 24.2 | 0.12 | 0.50 | 24.45 | 24.5 | 23.64 | 73880 |
| 1724366100 | 24.08 | 0.69 | 2.95 | 23.45 | 24.18 | 23.25 | 63669 |
| 1724279700 | 23.39 | 0.57 | 2.50 | 22.76 | 23.44 | 22.59 | 55064 |
| 1724193300 | 22.82 | -0.46 | -1.98 | 23.12 | 23.2428 | 22.14 | 90756 |
| 1724106900 | 23.28 | -0.09 | -0.39 | 23.41 | 23.47 | 23 | 39687 |
| 1723847700 | 23.37 | -0.04 | -0.17 | 23.57 | 23.57 | 23.09 | 47359 |
| 1723761300 | 23.41 | 0.54 | 2.36 | 23.35 | 23.6782 | 23.03 | 78283 |
| 1723674900 | 22.87 | 0.57 | 2.56 | 22.56 | 23 | 22.4 | 38300 |
| 1723588500 | 22.3 | 0.21 | 0.95 | 22.17 | 22.41 | 21.945 | 49638 |
| 1723502100 | 22.09 | -1.05 | -4.54 | 23.31 | 23.31 | 22.025 | 85081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
