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

Playstudios Inc (NQ: MYPS )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2022 4.790 4.940 4.530 4.560 346,899 -0.30(-6.17%)
Feb 25, 2022 5.200 4.970 4.740 4.860 548,636 -0.24(-4.71%)
Feb 24, 2022 4.730 5.148 4.600 5.100 282,179 +0.12(+2.41%)
Feb 23, 2022 5.200 5.230 4.940 4.980 226,501 -0.11(-2.16%)
Feb 22, 2022 4.970 5.320 4.930 5.090 312,617 +0.16(+3.25%)
Feb 18, 2022 4.930 0 +0.00(+0.00%)
Feb 17, 2022 4.880 5.130 4.798 4.930 266,889 -0.07(-1.40%)
Feb 16, 2022 4.910 5.120 4.640 5.000 719,986 +0.03(+0.60%)
Feb 15, 2022 4.760 5.000 4.650 4.970 735,039 +0.28(+5.97%)
Feb 14, 2022 4.770 4.970 4.645 4.690 332,708 -0.12(-2.49%)
Feb 11, 2022 4.670 4.960 4.560 4.810 443,161 +0.12(+2.56%)
Feb 10, 2022 4.720 4.800 4.550 4.690 676,458 -0.03(-0.64%)
Feb 09, 2022 4.830 4.910 4.680 4.720 383,679 -0.07(-1.46%)
Feb 08, 2022 4.590 4.960 4.510 4.790 419,886 +0.18(+3.90%)
Feb 07, 2022 4.640 4.730 4.580 4.610 218,041 -0.05(-1.07%)
Feb 04, 2022 4.220 4.700 4.160 4.660 483,104 +0.51(+12.29%)
Feb 03, 2022 4.110 4.360 4.090 4.150 427,033 -0.07(-1.66%)
Feb 02, 2022 4.420 4.480 4.080 4.220 409,127 -0.22(-4.95%)
Feb 01, 2022 4.690 4.690 4.230 4.440 433,115 -0.20(-4.31%)
Jan 31, 2022 4.160 4.640 1,204,865 +0.52(+12.62%)
Jan 28, 2022 4.020 4.130 3.895 4.120 310,512 +0.07(+1.73%)
Jan 27, 2022 4.090 4.220 4.010 4.050 292,412 -0.09(-2.17%)
Jan 26, 2022 4.160 4.220 4.020 4.140 276,836 +0.03(+0.73%)
Jan 25, 2022 3.930 4.225 3.930 4.110 490,981 +0.30(+7.87%)
Jan 24, 2022 3.910 3.906 3.596 3.810 872,082 -0.32(-7.75%)
Jan 21, 2022 4.500 4.590 4.110 4.130 538,289 -0.41(-9.03%)
Jan 20, 2022 4.620 4.850 4.500 4.540 368,000 -0.04(-0.87%)
Jan 19, 2022 4.510 4.878 4.480 4.580 288,788 +0.06(+1.33%)
Jan 18, 2022 4.430 4.750 4.430 4.520 561,359 +0.06(+1.35%)
Jan 14, 2022 4.460 0 +0.25(+5.94%)
Jan 13, 2022 4.350 4.420 4.160 4.210 125,161 -0.14(-3.22%)
Jan 12, 2022 4.590 4.600 4.300 4.350 240,860 -0.19(-4.19%)
Jan 11, 2022 4.210 4.580 4.210 4.540 452,292 +0.34(+8.10%)
Jan 10, 2022 4.010 4.200 3.990 4.200 361,121 +0.21(+5.26%)
Jan 07, 2022 4.040 4.120 3.935 3.990 188,575 -0.07(-1.72%)
Jan 06, 2022 4.100 4.150 3.970 4.060 179,438 -0.06(-1.46%)
Jan 05, 2022 4.190 4.340 4.050 4.120 296,558 -0.12(-2.83%)
Jan 04, 2022 4.290 4.290 4.085 4.240 126,276 -0.05(-1.17%)
Jan 03, 2022 4.050 4.350 3.910 4.290 273,530 +0.34(+8.61%)
Dec 31, 2021 4.110 4.250 3.940 3.950 811,673 -0.19(-4.59%)
Dec 30, 2021 3.840 4.170 3.830 4.140 558,604 +0.25(+6.43%)
Dec 29, 2021 3.910 4.040 3.840 3.890 298,191 -0.05(-1.27%)
Dec 28, 2021 4.120 4.150 3.930 3.940 214,140 -0.21(-5.06%)
Dec 27, 2021 4.190 4.300 4.140 4.150 248,523 -0.03(-0.72%)
Dec 23, 2021 3.910 4.340 3.760 4.180 827,550 +0.30(+7.73%)
Dec 22, 2021 3.780 3.990 3.700 3.880 550,764 +0.05(+1.31%)
Dec 21, 2021 3.730 3.990 3.720 3.830 437,577 +0.11(+2.96%)
Dec 20, 2021 3.790 3.820 3.670 3.720 223,214 -0.09(-2.36%)
Dec 17, 2021 3.710 3.900 3.650 3.810 324,580 +0.06(+1.60%)
Dec 16, 2021 3.920 4.070 3.710 3.750 497,109 -0.22(-5.54%)
Dec 15, 2021 3.810 4.000 3.740 3.970 203,162 +0.15(+3.93%)
Dec 14, 2021 3.940 4.000 3.690 3.820 322,421 -0.07(-1.80%)
Dec 13, 2021 3.990 4.000 3.850 3.890 316,701 -0.08(-2.02%)
Dec 10, 2021 4.090 4.180 3.930 3.970 170,459 -0.03(-0.75%)
Dec 09, 2021 4.060 4.120 3.790 4.000 350,284 -0.16(-3.85%)
Dec 08, 2021 4.180 4.300 3.930 4.160 293,662 +0.02(+0.48%)
Dec 07, 2021 3.930 4.200 3.930 4.140 478,509 +0.28(+7.25%)
Dec 06, 2021 3.910 4.020 3.700 3.860 516,998 -0.11(-2.77%)
Dec 03, 2021 4.020 4.100 3.700 3.970 709,064 -0.05(-1.24%)
Dec 02, 2021 4.080 4.100 3.910 4.020 561,153 -0.06(-1.47%)
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.