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

Playstudios Inc (NQ: MYPS )

2.290 -0.150 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2024 2.350 2.380 2.290 2.370 1,937,070 +0.07(+3.04%)
Feb 28, 2024 2.300 2.340 2.265 2.300 209,975 -0.02(-0.86%)
Feb 27, 2024 2.300 2.330 2.260 2.320 469,974 +0.05(+2.20%)
Feb 26, 2024 2.190 2.280 2.150 2.270 353,641 +0.08(+3.65%)
Feb 23, 2024 2.160 2.200 2.140 2.190 287,663 +0.00(+0.00%)
Feb 22, 2024 2.250 2.250 2.170 2.190 293,034 -0.07(-3.10%)
Feb 21, 2024 2.290 2.290 2.230 2.260 298,185 -0.01(-0.44%)
Feb 20, 2024 2.260 2.295 2.250 2.270 301,577 -0.03(-1.30%)
Feb 16, 2024 2.370 2.378 2.280 2.300 373,109 -0.08(-3.36%)
Feb 15, 2024 2.300 2.380 2.250 2.380 331,091 +0.09(+3.93%)
Feb 14, 2024 2.200 2.290 2.160 2.290 332,891 +0.14(+6.51%)
Feb 13, 2024 2.250 2.260 2.130 2.150 408,756 -0.17(-7.33%)
Feb 12, 2024 2.200 2.365 2.200 2.320 423,700 +0.08(+3.57%)
Feb 09, 2024 2.170 2.260 2.150 2.240 299,633 +0.07(+3.23%)
Feb 08, 2024 2.170 2.180 2.140 2.170 173,750 +0.01(+0.46%)
Feb 07, 2024 2.190 2.190 2.120 2.160 261,297 -0.04(-1.82%)
Feb 06, 2024 2.170 2.200 2.135 2.200 232,024 +0.04(+1.85%)
Feb 05, 2024 2.210 2.240 2.130 2.160 236,665 -0.05(-2.26%)
Feb 02, 2024 2.240 2.250 2.200 2.210 164,880 -0.07(-3.07%)
Feb 01, 2024 2.190 2.295 2.175 2.280 369,653 +0.08(+3.64%)
Jan 31, 2024 2.280 2.300 2.200 2.200 242,471 -0.08(-3.51%)
Jan 30, 2024 2.330 2.330 2.250 2.280 160,029 -0.06(-2.56%)
Jan 29, 2024 2.270 2.360 2.230 2.340 164,499 +0.08(+3.54%)
Jan 26, 2024 2.340 2.340 2.255 2.260 205,942 -0.05(-2.16%)
Jan 25, 2024 2.340 2.360 2.280 2.310 208,739 +0.02(+0.87%)
Jan 24, 2024 2.380 2.380 2.290 2.290 187,660 -0.06(-2.55%)
Jan 23, 2024 2.360 2.400 2.340 2.350 203,866 -0.02(-0.84%)
Jan 22, 2024 2.280 2.380 2.250 2.370 314,281 +0.09(+3.95%)
Jan 19, 2024 2.300 2.300 2.220 2.280 207,705 +0.00(+0.00%)
Jan 18, 2024 2.280 2.290 2.220 2.280 272,306 +0.02(+0.88%)
Jan 17, 2024 2.280 2.280 2.210 2.260 314,656 -0.05(-2.16%)
Jan 16, 2024 2.400 2.380 2.300 2.310 289,164 -0.10(-4.15%)
Jan 12, 2024 2.400 2.480 2.390 2.410 238,776 +0.04(+1.69%)
Jan 11, 2024 2.410 2.410 2.355 2.370 318,878 -0.04(-1.66%)
Jan 10, 2024 2.380 2.430 2.340 2.410 240,931 +0.03(+1.26%)
Jan 09, 2024 2.460 2.460 2.370 2.380 181,937 -0.10(-4.03%)
Jan 08, 2024 2.440 2.500 2.400 2.480 238,635 +0.07(+2.90%)
Jan 05, 2024 2.500 2.500 2.405 2.410 281,983 -0.14(-5.49%)
Jan 04, 2024 2.550 2.568 2.500 2.550 193,519 +0.02(+0.79%)
Jan 03, 2024 2.600 2.600 2.510 2.530 235,747 -0.08(-3.07%)
Jan 02, 2024 2.690 2.690 2.610 2.610 261,819 -0.10(-3.69%)
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%)
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.