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

Playstudios Inc (NQ: MYPS )

2.240 UNCHANGED
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 (%)
Oct 29, 2021 4.380 4.405 4.250 4.300 166,892 -0.07(-1.60%)
Oct 28, 2021 4.520 4.520 4.359 4.370 78,229 -0.06(-1.35%)
Oct 27, 2021 4.600 4.689 4.370 4.430 304,156 -0.12(-2.64%)
Oct 26, 2021 4.510 4.570 4.550 599,404 +0.04(+0.89%)
Oct 25, 2021 4.490 4.520 4.360 4.510 98,112 +0.02(+0.45%)
Oct 22, 2021 4.420 4.540 4.320 4.490 164,672 +0.05(+1.13%)
Oct 21, 2021 4.310 4.490 4.240 4.440 215,932 +0.10(+2.30%)
Oct 20, 2021 4.510 4.560 4.190 4.340 478,739 -0.17(-3.77%)
Oct 19, 2021 4.530 4.560 4.450 4.510 107,829 -0.01(-0.22%)
Oct 18, 2021 4.480 4.550 4.450 4.520 136,186 -0.02(-0.44%)
Oct 15, 2021 4.710 4.710 4.400 4.540 245,102 -0.13(-2.78%)
Oct 14, 2021 4.760 4.760 4.560 4.670 231,537 -0.03(-0.64%)
Oct 13, 2021 4.630 4.720 4.510 4.700 69,273 +0.06(+1.29%)
Oct 12, 2021 4.490 4.750 4.460 4.640 217,853 +0.15(+3.34%)
Oct 11, 2021 4.440 4.540 4.370 4.490 187,180 +0.04(+0.90%)
Oct 08, 2021 4.660 4.686 4.420 4.450 153,723 -0.20(-4.30%)
Oct 07, 2021 4.460 4.740 4.415 4.650 243,569 +0.24(+5.44%)
Oct 06, 2021 4.460 4.470 4.250 4.410 265,854 -0.11(-2.43%)
Oct 05, 2021 4.400 4.520 4.350 4.520 195,258 +0.10(+2.26%)
Oct 04, 2021 4.450 4.520 4.230 4.420 351,971 -0.03(-0.67%)
Oct 01, 2021 4.560 4.650 4.400 4.450 366,223 -0.11(-2.41%)
Sep 30, 2021 4.500 4.620 4.450 4.560 176,663 +0.06(+1.33%)
Sep 29, 2021 4.590 4.640 4.400 4.500 227,923 -0.10(-2.17%)
Sep 28, 2021 4.630 4.630 4.440 4.600 285,438 -0.04(-0.86%)
Sep 27, 2021 4.720 4.750 4.500 4.640 462,958 -0.10(-2.11%)
Sep 24, 2021 4.750 4.760 4.650 4.740 144,371 -0.06(-1.25%)
Sep 23, 2021 4.760 4.860 4.670 4.800 499,735 -0.01(-0.21%)
Sep 22, 2021 4.660 4.890 4.620 4.810 290,345 +0.15(+3.22%)
Sep 21, 2021 5.100 5.100 4.660 4.660 314,266 -0.46(-8.98%)
Sep 20, 2021 4.980 5.135 4.630 5.120 859,610 -0.02(-0.39%)
Sep 17, 2021 5.190 5.480 5.140 5.140 3,286,500 -0.08(-1.53%)
Sep 16, 2021 5.210 5.440 5.040 5.220 380,425 +0.04(+0.77%)
Sep 15, 2021 4.840 5.180 4.800 5.180 562,545 +0.30(+6.15%)
Sep 14, 2021 4.950 5.080 4.750 4.880 237,355 -0.10(-2.01%)
Sep 13, 2021 4.900 4.990 4.670 4.980 282,539 +0.16(+3.32%)
Sep 10, 2021 4.890 5.070 4.750 4.820 731,195 -0.02(-0.41%)
Sep 09, 2021 4.720 5.000 4.670 4.840 325,363 +0.08(+1.68%)
Sep 08, 2021 4.780 4.870 4.750 4.760 333,225 -0.04(-0.83%)
Sep 07, 2021 5.070 5.160 4.770 4.800 924,801 -0.25(-4.95%)
Sep 03, 2021 5.060 5.120 4.910 5.050 307,826 +0.03(+0.60%)
Sep 02, 2021 4.930 5.050 4.850 5.020 238,498 +0.10(+2.03%)
Sep 01, 2021 5.000 5.120 4.880 4.920 188,027 -0.08(-1.60%)
Aug 31, 2021 5.150 5.180 4.840 5.000 476,297 -0.13(-2.53%)
Aug 30, 2021 5.380 5.400 5.090 5.130 172,792 -0.26(-4.82%)
Aug 27, 2021 5.300 5.450 5.200 5.390 496,219 +0.10(+1.89%)
Aug 26, 2021 5.160 5.410 5.100 5.290 517,201 +0.08(+1.54%)
Aug 25, 2021 4.990 5.440 4.890 5.210 660,066 +0.23(+4.62%)
Aug 24, 2021 4.900 5.010 4.820 4.980 461,121 +0.13(+2.68%)
Aug 23, 2021 4.580 4.980 4.530 4.850 974,071 +0.26(+5.66%)
Aug 20, 2021 4.080 4.630 4.080 4.590 673,711 +0.57(+14.18%)
Aug 19, 2021 4.070 4.140 3.920 4.020 1,548,645 -0.15(-3.60%)
Aug 18, 2021 4.300 4.330 4.070 4.170 1,402,639 -0.13(-3.02%)
Aug 17, 2021 4.690 4.690 4.270 4.300 1,756,877 -0.42(-8.90%)
Aug 16, 2021 4.910 5.050 4.700 4.720 595,071 -0.28(-5.60%)
Aug 13, 2021 5.140 5.140 4.660 5.000 874,023 -0.09(-1.77%)
Aug 12, 2021 5.350 5.390 4.440 5.090 1,694,062 -0.66(-11.48%)
Aug 11, 2021 6.000 6.050 5.700 5.750 852,258 -0.18(-3.04%)
Aug 10, 2021 6.050 6.060 5.750 5.930 698,162 -0.12(-1.98%)
Aug 09, 2021 5.660 6.200 5.550 6.050 2,171,815 +0.35(+6.14%)
Aug 06, 2021 5.750 5.770 5.550 5.700 495,197 -0.05(-0.87%)
Aug 05, 2021 5.640 5.900 5.521 5.750 466,737 +0.10(+1.77%)
Aug 04, 2021 5.800 5.920 5.590 5.650 720,776 -0.17(-2.92%)
Aug 03, 2021 5.800 5.920 5.700 5.820 473,316 -0.01(-0.17%)
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.