Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.500 2.500 2.380 2.390 640,448 -0.09(-3.63%)
Nov 29, 2023 2.500 2.550 2.455 2.480 235,862 -0.02(-0.80%)
Nov 28, 2023 2.570 2.615 2.480 2.500 231,957 -0.09(-3.47%)
Nov 27, 2023 2.600 2.670 2.585 2.590 289,159 -0.05(-1.89%)
Nov 24, 2023 2.580 2.670 2.540 2.640 196,615 +0.06(+2.33%)
Nov 22, 2023 2.690 2.700 2.570 2.580 291,851 -0.09(-3.37%)
Nov 21, 2023 2.600 2.690 2.580 2.670 343,548 +0.05(+1.91%)
Nov 20, 2023 2.570 2.640 2.545 2.620 345,141 +0.03(+1.16%)
Nov 17, 2023 2.450 2.635 2.430 2.590 628,844 +0.15(+6.15%)
Nov 16, 2023 2.440 2.550 2.385 2.440 471,918 -0.04(-1.61%)
Nov 15, 2023 2.470 2.555 2.470 2.480 486,996 -0.03(-1.20%)
Nov 14, 2023 2.520 2.540 2.455 2.510 623,653 +0.07(+2.87%)
Nov 13, 2023 2.420 2.480 2.390 2.440 345,795 +0.01(+0.41%)
Nov 10, 2023 2.490 2.490 2.380 2.430 610,049 -0.05(-2.02%)
Nov 09, 2023 2.700 2.700 2.470 2.480 241,742 -0.20(-7.46%)
Nov 08, 2023 2.720 2.730 2.650 2.680 246,048 +0.06(+2.29%)
Nov 07, 2023 2.570 2.670 2.555 2.620 339,363 +0.09(+3.56%)
Nov 06, 2023 2.640 2.670 2.520 2.530 284,075 -0.09(-3.44%)
Nov 03, 2023 2.780 2.850 2.600 2.620 349,729 -0.28(-9.66%)
Nov 02, 2023 2.830 2.910 2.800 2.900 179,555 +0.13(+4.69%)
Nov 01, 2023 2.840 2.840 2.750 2.770 131,611 -0.06(-2.12%)
Oct 31, 2023 2.850 2.855 2.775 2.830 183,454 +0.03(+1.07%)
Oct 30, 2023 2.740 2.815 2.710 2.800 145,618 +0.07(+2.56%)
Oct 27, 2023 2.730 2.740 2.680 2.730 204,241 +0.00(+0.00%)
Oct 26, 2023 2.870 2.870 2.720 2.730 171,709 -0.13(-4.55%)
Oct 25, 2023 2.940 2.955 2.820 2.860 206,793 -0.11(-3.70%)
Oct 24, 2023 2.900 2.995 2.900 2.970 230,278 +0.08(+2.77%)
Oct 23, 2023 2.770 2.905 2.760 2.890 198,233 +0.08(+2.85%)
Oct 20, 2023 2.830 2.845 2.750 2.810 231,017 +0.02(+0.72%)
Oct 19, 2023 2.860 2.865 2.790 2.790 144,153 -0.07(-2.45%)
Oct 18, 2023 2.920 2.940 2.850 2.860 144,578 -0.08(-2.72%)
Oct 17, 2023 2.830 2.960 2.830 2.940 281,604 +0.07(+2.44%)
Oct 16, 2023 2.890 2.895 2.855 2.870 303,914 +0.01(+0.35%)
Oct 13, 2023 2.920 2.940 2.840 2.860 233,598 -0.05(-1.72%)
Oct 12, 2023 3.000 3.000 2.895 2.910 308,535 -0.08(-2.68%)
Oct 11, 2023 3.090 3.110 2.960 2.990 216,698 -0.10(-3.24%)
Oct 10, 2023 3.130 3.145 3.075 3.090 206,337 +0.00(+0.00%)
Oct 09, 2023 3.080 3.140 3.030 3.090 145,686 -0.01(-0.32%)
Oct 06, 2023 3.070 3.150 3.062 3.100 220,809 +0.02(+0.65%)
Oct 05, 2023 3.080 3.219 3.030 3.080 217,455 +0.00(+0.00%)
Oct 04, 2023 3.090 3.219 3.040 3.080 272,882 -0.01(-0.32%)
Oct 03, 2023 3.130 3.140 3.070 3.090 235,633 -0.03(-0.96%)
Oct 02, 2023 3.180 3.190 3.090 3.120 404,983 -0.06(-1.89%)
Sep 29, 2023 3.210 3.250 3.150 3.180 224,819 +0.00(+0.00%)
Sep 28, 2023 3.230 3.231 3.160 3.180 185,360 -0.06(-1.85%)
Sep 27, 2023 3.210 3.250 3.190 3.240 164,899 +0.06(+1.89%)
Sep 26, 2023 3.220 3.280 3.170 3.180 219,365 -0.06(-1.85%)
Sep 25, 2023 3.160 3.250 3.225 3.240 210,211 +0.04(+1.25%)
Sep 22, 2023 3.210 3.230 3.150 3.200 180,910 +0.00(+0.00%)
Sep 21, 2023 3.230 3.250 3.185 3.200 156,380 -0.06(-1.84%)
Sep 20, 2023 3.300 3.410 3.250 3.260 132,289 -0.01(-0.31%)
Sep 19, 2023 3.330 3.370 3.250 3.270 218,254 -0.05(-1.51%)
Sep 18, 2023 3.350 3.375 3.290 3.320 175,373 -0.04(-1.19%)
Sep 15, 2023 3.320 3.430 3.310 3.360 554,336 +0.05(+1.51%)
Sep 14, 2023 3.300 3.340 3.290 3.310 366,116 -0.03(-0.90%)
Sep 13, 2023 3.390 3.390 3.335 3.340 180,146 -0.05(-1.47%)
Sep 12, 2023 3.400 3.445 3.375 3.390 106,241 -0.02(-0.59%)
Sep 11, 2023 3.430 3.490 3.340 3.410 197,267 +0.01(+0.29%)
Sep 08, 2023 3.390 3.470 3.360 3.400 160,791 +0.03(+0.89%)
Sep 07, 2023 3.420 3.430 3.360 3.370 240,297 -0.06(-1.75%)
Sep 06, 2023 3.300 3.470 3.298 3.430 407,390 -0.09(-2.56%)
Sep 05, 2023 3.590 3.605 3.510 3.520 214,543 -0.12(-3.30%)
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.