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 (%)
Jul 29, 2022 4.090 4.090 3.940 4.020 256,884 -0.11(-2.66%)
Jul 28, 2022 4.020 4.140 3.995 4.130 178,796 +0.08(+1.98%)
Jul 27, 2022 3.970 4.065 3.920 4.050 215,451 +0.14(+3.58%)
Jul 26, 2022 3.930 3.970 3.845 3.910 142,656 -0.02(-0.51%)
Jul 25, 2022 3.960 3.970 3.880 3.930 203,333 -0.01(-0.25%)
Jul 22, 2022 4.110 4.110 3.900 3.940 258,669 -0.13(-3.19%)
Jul 21, 2022 3.980 4.080 3.980 4.070 183,988 +0.02(+0.49%)
Jul 20, 2022 4.110 4.110 3.970 4.050 415,322 +0.02(+0.50%)
Jul 19, 2022 3.910 4.070 3.910 4.030 290,319 +0.13(+3.33%)
Jul 18, 2022 3.980 4.040 3.876 3.900 284,574 -0.02(-0.51%)
Jul 15, 2022 3.890 3.980 3.750 3.920 388,834 +0.13(+3.43%)
Jul 14, 2022 3.900 3.960 3.730 3.790 346,598 -0.18(-4.53%)
Jul 13, 2022 3.920 4.130 3.880 3.970 353,355 -0.02(-0.50%)
Jul 12, 2022 3.990 4.120 3.900 3.990 337,290 +0.00(+0.00%)
Jul 11, 2022 4.220 4.320 3.960 3.990 662,970 -0.50(-11.14%)
Jul 08, 2022 4.420 4.630 4.400 4.490 281,315 -0.03(-0.66%)
Jul 07, 2022 4.370 4.560 4.370 4.520 370,097 +0.18(+4.15%)
Jul 06, 2022 4.430 4.460 4.280 4.340 341,795 -0.06(-1.36%)
Jul 05, 2022 4.220 4.420 3.990 4.400 588,013 +0.24(+5.77%)
Jul 01, 2022 4.150 4.330 3.940 4.160 708,305 -0.12(-2.80%)
Jun 30, 2022 4.000 4.320 4.000 4.280 1,042,265 +0.19(+4.52%)
Jun 29, 2022 4.240 4.350 4.020 4.095 936,887 -0.28(-6.29%)
Jun 28, 2022 4.400 4.520 4.300 4.370 654,176 -0.07(-1.58%)
Jun 27, 2022 5.300 5.390 4.300 4.440 2,393,295 -0.98(-18.08%)
Jun 24, 2022 5.590 5.990 5.345 5.420 9,339,970 -0.07(-1.28%)
Jun 23, 2022 5.450 5.635 5.310 5.490 537,681 -0.02(-0.36%)
Jun 22, 2022 5.980 5.990 5.390 5.510 705,328 -0.57(-9.38%)
Jun 21, 2022 6.030 6.420 5.980 6.080 625,666 +0.06(+1.00%)
Jun 17, 2022 6.160 6.400 5.990 6.020 1,052,864 +0.05(+0.84%)
Jun 16, 2022 5.780 5.970 5.690 5.970 436,527 -0.03(-0.50%)
Jun 15, 2022 5.540 6.160 5.300 6.000 548,156 +0.46(+8.30%)
Jun 14, 2022 5.300 5.575 5.210 5.540 422,720 +0.31(+5.93%)
Jun 13, 2022 5.520 5.605 5.180 5.230 531,256 -0.48(-8.41%)
Jun 10, 2022 5.920 6.000 5.700 5.710 235,404 -0.32(-5.31%)
Jun 09, 2022 6.270 6.350 5.930 6.030 420,259 -0.25(-3.98%)
Jun 08, 2022 5.880 6.520 5.750 6.280 634,186 +0.40(+6.80%)
Jun 07, 2022 5.820 5.930 5.490 5.880 645,929 +0.06(+1.03%)
Jun 06, 2022 6.250 6.500 5.620 5.820 875,079 -0.26(-4.28%)
Jun 03, 2022 6.500 6.510 6.010 6.080 641,515 -0.37(-5.74%)
Jun 02, 2022 6.500 6.500 6.150 6.450 446,843 -0.03(-0.46%)
Jun 01, 2022 6.250 6.600 6.240 6.480 797,311 +0.21(+3.35%)
May 31, 2022 5.770 6.360 5.770 6.270 2,004,592 +0.47(+8.10%)
May 27, 2022 5.850 6.000 5.710 5.800 508,846 +0.05(+0.87%)
May 26, 2022 5.960 6.190 5.720 5.750 404,721 -0.27(-4.49%)
May 25, 2022 5.710 6.080 5.710 6.020 544,448 +0.29(+5.06%)
May 24, 2022 5.380 5.795 5.380 5.730 503,301 +0.11(+1.96%)
May 23, 2022 5.470 5.700 5.320 5.620 307,483 +0.26(+4.85%)
May 20, 2022 5.480 5.585 5.215 5.360 310,549 +0.00(+0.00%)
May 19, 2022 5.020 5.495 5.020 5.360 450,817 +0.34(+6.77%)
May 18, 2022 5.380 5.545 4.980 5.020 590,527 -0.43(-7.89%)
May 17, 2022 5.380 5.580 5.230 5.450 541,082 +0.12(+2.25%)
May 16, 2022 4.960 5.530 4.960 5.330 466,889 +0.34(+6.81%)
May 13, 2022 4.700 5.175 4.650 4.990 638,552 +0.35(+7.54%)
May 12, 2022 4.310 4.720 4.230 4.640 515,762 +0.27(+6.18%)
May 11, 2022 4.110 4.560 4.021 4.370 438,836 +0.24(+5.81%)
May 10, 2022 4.200 4.330 3.810 4.130 1,022,418 -0.07(-1.67%)
May 09, 2022 4.580 4.600 3.980 4.200 902,724 -0.57(-11.95%)
May 06, 2022 5.500 5.500 4.660 4.770 594,431 -1.00(-17.33%)
May 05, 2022 5.590 5.850 5.590 5.770 359,482 +0.02(+0.35%)
May 04, 2022 5.890 6.020 5.410 5.750 506,583 -0.26(-4.33%)
May 03, 2022 5.990 6.160 5.860 6.010 515,585 +0.03(+0.50%)
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.