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 | 0.14 | 0.64397424103 | 21.74 | 22.19 | 21.65 | 20522 | 22.02950998 | CS |
| 4 | 0.07 | 0.320953690967 | 21.81 | 22.435 | 21.61 | 53641 | 21.9283282 | CS |
| 12 | -0.17 | -0.770975056689 | 22.05 | 24.5 | 21.61 | 60948 | 22.39175841 | CS |
| 26 | -1.36 | -5.85197934596 | 23.24 | 26.34 | 16.59 | 70448 | 21.58495177 | CS |
| 52 | 7.08 | 47.8378378378 | 14.8 | 26.34 | 13.4 | 75838 | 20.67687051 | CS |
| 156 | -11.01 | -33.4752204317 | 32.89 | 41.88 | 13.4 | 72865 | 23.12959181 | CS |
| 260 | -11.01 | -33.4752204317 | 32.89 | 41.88 | 13.4 | 72865 | 23.12959181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 21.88 | -0.09 | -0.41 | 21.87 | 21.97 | 21.83 | 17978 |
| 1728513300 | 21.97 | -0.17 | -0.77 | 22.03 | 22.14 | 21.86 | 16740 |
| 1728426900 | 22.14 | 0 | 0.00 | 22.04 | 22.19 | 21.99 | 14750 |
| 1728340500 | 22.14 | 0.19 | 0.87 | 21.98 | 22.19 | 21.8501 | 32386 |
| 1728081300 | 21.95 | 0.05 | 0.23 | 21.93 | 21.9799 | 21.77 | 16089 |
| 1727994900 | 21.9 | 0.02 | 0.09 | 21.74 | 21.9 | 21.65 | 22644 |
| 1727908500 | 21.88 | -0.02 | -0.09 | 21.9 | 22.22 | 21.775 | 63719 |
| 1727822100 | 21.9 | 0.04 | 0.18 | 21.85 | 21.91 | 21.61 | 24742 |
| 1727735700 | 21.86 | 0.08 | 0.37 | 21.76 | 21.86 | 21.689 | 29679 |
| 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 | 22.14 | 22.14 | 21.77 | 50266 |
| 1726698900 | 21.94 | 0.1 | 0.46 | 21.84 | 22 | 21.79 | 45329 |
| 1726612500 | 21.84 | -0.02 | -0.09 | 21.86 | 21.93 | 21.72 | 36535 |
| 1726526100 | 21.86 | -0.1 | -0.46 | 21.91 | 21.965 | 21.76 | 26349 |
| 1726266900 | 21.96 | 0.25 | 1.15 | 21.7 | 22.045 | 21.7 | 48173 |
| 1726180500 | 21.71 | -0.1 | -0.46 | 21.81 | 21.92 | 21.64 | 110104 |
| 1726094100 | 21.81 | -0.01 | -0.05 | 21.94 | 21.94 | 21.8 | 26168 |
| 1726007700 | 21.82 | -0.1 | -0.46 | 21.97 | 21.98 | 21.76 | 27807 |
| 1725921300 | 21.92 | 0.05 | 0.23 | 21.87 | 22.005 | 21.87 | 30016 |
| 1725662100 | 21.87 | -0.13 | -0.59 | 22 | 22.01 | 21.78 | 36812 |
| 1725575700 | 22 | 0.04 | 0.18 | 22.01 | 22.01 | 21.79 | 35538 |
| 1725489300 | 21.96 | -0.11 | -0.50 | 21.98 | 22.31 | 21.85 | 52264 |
| 1725402900 | 22.07 | -0.1 | -0.45 | 22 | 22.33 | 21.85 | 98500 |
| 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 | 23.45 | 23.57 | 23.09 | 50204 |
| 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 | 22.06 | 22.41 | 21.79 | 52525 |
| 1723502100 | 22.09 | -1.05 | -4.54 | 23.31 | 23.31 | 22.025 | 85081 |
| 1723242900 | 23.14 | 0.14 | 0.61 | 23.16 | 23.43 | 22.925 | 103002 |
| 1723156500 | 23 | 0.06 | 0.26 | 22.475 | 23.22 | 22.43 | 47080 |
| 1723070100 | 22.94 | 0.4 | 1.77 | 22.65 | 23.14 | 22.3201 | 79247 |
| 1722983700 | 22.54 | 0.19 | 0.85 | 22.21 | 22.8 | 22.21 | 44163 |
| 1722897300 | 22.35 | -0.15 | -0.67 | 21.86 | 22.55 | 21.85 | 58449 |
| 1722638100 | 22.5 | -0.26 | -1.14 | 22.2 | 22.82 | 22.12 | 55515 |
| 1722551700 | 22.76 | -0.14 | -0.61 | 22.71 | 22.9 | 22.585 | 28498 |
| 1722465300 | 22.9 | 0.16 | 0.70 | 22.51 | 23.6619 | 22.465 | 132907 |
| 1722378900 | 22.74 | 0.64 | 2.90 | 22.14 | 22.77 | 21.99 | 94825 |
| 1722292500 | 22.1 | -0.2 | -0.90 | 22.23 | 22.59 | 22.07 | 111974 |
| 1722033300 | 22.3 | 0.03 | 0.13 | 22.32 | 22.53 | 22.28 | 99080 |
| 1721946900 | 22.27 | -0.03 | -0.13 | 22.37 | 22.7142 | 22.18 | 75838 |
| 1721860500 | 22.3 | -0.09 | -0.40 | 22.26 | 22.51 | 22.1552 | 34085 |
| 1721774100 | 22.39 | -0.28 | -1.24 | 22.34 | 22.75 | 22.15 | 54059 |
| 1721687700 | 22.67 | 0.46 | 2.07 | 22.12 | 22.72 | 22.04 | 61087 |
| 1721428500 | 22.21 | 0.16 | 0.73 | 22 | 22.34 | 21.6284 | 40944 |
| 1721342100 | 22.05 | 0 | 0.00 | 22.05 | 22.46 | 22 | 89404 |
| 1721255700 | 22.05 | 0.12 | 0.55 | 21.96 | 22.18 | 21.8801 | 33143 |
| 1721169300 | 21.93 | 0.33 | 1.53 | 21.7 | 22.1 | 21.4894 | 73378 |
| 1721082900 | 21.6 | 0.2 | 0.93 | 21.45 | 21.8 | 21.34 | 91960 |
| 1720823700 | 21.4 | -0.03 | -0.14 | 21.26 | 21.52 | 21.16 | 83831 |
| 1720737300 | 21.43 | 0.13 | 0.61 | 21.33 | 21.795 | 21.29 | 92517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
