Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Paltalk Inc (NQ: PALT )

3.140 -0.050 (-1.57%)

Streaming Delayed Price Updated: 12:09 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Paltalk Inc (NQ: PALT )

Historical Prices