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

Playstudios Inc (NQ: MYPS )

2.220 +0.030 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 2.830 2.830 2.650 2.710 399,518 -0.10(-3.56%)
Dec 28, 2023 2.820 2.845 2.790 2.810 261,080 -0.02(-0.71%)
Dec 27, 2023 2.840 2.850 2.795 2.830 261,261 +0.00(+0.00%)
Dec 26, 2023 2.820 2.840 2.770 2.830 254,700 +0.04(+1.43%)
Dec 22, 2023 2.750 2.820 2.740 2.790 256,175 +0.04(+1.45%)
Dec 21, 2023 2.740 2.830 2.720 2.750 228,822 +0.04(+1.48%)
Dec 20, 2023 2.760 2.890 2.710 2.710 452,939 -0.04(-1.45%)
Dec 19, 2023 2.710 2.760 2.660 2.750 369,325 +0.09(+3.38%)
Dec 18, 2023 2.670 2.710 2.630 2.660 296,280 +0.01(+0.38%)
Dec 15, 2023 2.750 2.750 2.600 2.650 1,124,646 -0.03(-1.12%)
Dec 14, 2023 2.740 2.770 2.580 2.680 631,537 -0.03(-1.11%)
Dec 13, 2023 2.560 2.720 2.550 2.710 950,732 +0.13(+5.04%)
Dec 12, 2023 2.510 2.620 2.410 2.580 349,451 +0.08(+3.20%)
Dec 11, 2023 2.540 2.560 2.450 2.500 900,288 -0.10(-3.85%)
Dec 08, 2023 2.550 2.620 2.540 2.600 307,040 +0.07(+2.77%)
Dec 07, 2023 2.530 2.550 2.500 2.530 243,060 -0.02(-0.78%)
Dec 06, 2023 2.590 2.650 2.550 2.550 254,787 -0.03(-1.16%)
Dec 05, 2023 2.560 2.610 2.530 2.580 269,255 +0.00(+0.00%)
Dec 04, 2023 2.560 2.630 2.550 2.580 290,150 +0.02(+0.78%)
Dec 01, 2023 2.410 2.580 2.380 2.560 408,161 +0.17(+7.11%)
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%)
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.