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

Playstudios Inc (NQ: MYPS )

2.220 UNCHANGED
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 (%)
Feb 28, 2023 3.840 3.915 3.680 3.720 464,855 -0.17(-4.49%)
Feb 27, 2023 3.880 3.955 3.835 3.895 95,586 +0.02(+0.65%)
Feb 24, 2023 4.230 4.230 3.730 3.870 146,415 -0.31(-7.42%)
Feb 23, 2023 4.240 4.300 4.130 4.180 142,334 -0.06(-1.42%)
Feb 22, 2023 4.190 4.290 4.125 4.240 223,534 +0.09(+2.17%)
Feb 21, 2023 4.220 4.270 4.090 4.150 167,667 -0.14(-3.26%)
Feb 17, 2023 4.270 4.310 4.150 4.290 156,215 +0.06(+1.42%)
Feb 16, 2023 4.320 4.350 4.205 4.230 147,641 -0.17(-3.86%)
Feb 15, 2023 4.300 4.410 4.160 4.400 84,582 +0.10(+2.33%)
Feb 14, 2023 4.370 4.410 4.260 4.300 121,434 -0.11(-2.49%)
Feb 13, 2023 4.410 4.460 4.360 4.410 92,744 +0.01(+0.23%)
Feb 10, 2023 4.360 4.425 4.310 4.400 117,477 +0.02(+0.46%)
Feb 09, 2023 4.540 4.600 4.350 4.380 148,041 -0.10(-2.23%)
Feb 08, 2023 4.650 4.650 4.430 4.480 116,427 -0.13(-2.82%)
Feb 07, 2023 4.470 4.640 4.450 4.610 210,539 +0.15(+3.36%)
Feb 06, 2023 4.500 4.650 4.320 4.460 356,778 -0.09(-1.98%)
Feb 03, 2023 4.350 4.645 4.300 4.550 283,243 +0.15(+3.41%)
Feb 02, 2023 4.440 4.495 4.295 4.400 348,228 -0.02(-0.45%)
Feb 01, 2023 4.600 4.640 4.380 4.420 371,765 -0.20(-4.33%)
Jan 31, 2023 4.640 4.720 4.575 4.620 378,172 -0.03(-0.65%)
Jan 30, 2023 4.540 4.718 4.480 4.650 275,990 +0.06(+1.31%)
Jan 27, 2023 4.600 4.670 4.530 4.590 308,727 -0.03(-0.65%)
Jan 26, 2023 4.510 4.730 4.510 4.620 312,835 +0.11(+2.44%)
Jan 25, 2023 4.360 4.530 4.310 4.510 269,238 +0.11(+2.50%)
Jan 24, 2023 4.480 4.505 4.290 4.400 187,448 -0.09(-2.00%)
Jan 23, 2023 4.430 4.565 4.430 4.490 212,238 +0.05(+1.13%)
Jan 20, 2023 4.400 4.490 4.320 4.440 226,396 +0.10(+2.30%)
Jan 19, 2023 4.180 4.395 4.170 4.340 197,559 +0.08(+1.88%)
Jan 18, 2023 4.310 4.470 4.230 4.260 221,528 -0.03(-0.70%)
Jan 17, 2023 4.190 4.360 4.160 4.290 189,421 +0.05(+1.18%)
Jan 13, 2023 4.160 4.270 4.140 4.240 173,825 +0.08(+1.92%)
Jan 12, 2023 4.070 4.200 4.000 4.160 239,597 +0.12(+2.97%)
Jan 11, 2023 3.910 4.160 3.910 4.040 223,747 +0.02(+0.50%)
Jan 10, 2023 3.740 4.075 3.740 4.020 181,791 +0.28(+7.49%)
Jan 09, 2023 3.720 3.810 3.695 3.740 179,905 +0.04(+1.08%)
Jan 06, 2023 3.490 3.780 3.470 3.700 271,660 +0.20(+5.71%)
Jan 05, 2023 3.460 3.580 3.460 3.500 152,224 +0.00(+0.00%)
Jan 04, 2023 3.930 3.990 3.485 3.500 235,049 -0.39(-10.03%)
Jan 03, 2023 3.830 4.160 3.830 3.890 274,621 +0.01(+0.26%)
Dec 30, 2022 3.720 3.955 3.720 3.880 201,813 +0.12(+3.19%)
Dec 29, 2022 3.610 3.800 3.580 3.760 225,199 +0.19(+5.32%)
Dec 28, 2022 3.640 3.794 3.560 3.570 257,713 -0.12(-3.25%)
Dec 27, 2022 3.770 3.840 3.665 3.690 155,982 -0.08(-2.12%)
Dec 23, 2022 3.830 3.850 3.730 3.770 151,164 -0.04(-1.05%)
Dec 22, 2022 3.760 3.890 3.660 3.810 240,972 +0.03(+0.79%)
Dec 21, 2022 3.740 3.940 3.713 3.780 194,209 +0.04(+1.07%)
Dec 20, 2022 3.650 3.825 3.620 3.740 176,587 +0.09(+2.47%)
Dec 19, 2022 3.660 3.790 3.610 3.650 182,657 +0.00(+0.00%)
Dec 16, 2022 3.680 3.780 3.640 3.650 540,602 -0.09(-2.41%)
Dec 15, 2022 3.780 3.900 3.700 3.740 184,875 -0.13(-3.36%)
Dec 14, 2022 3.950 4.060 3.700 3.870 219,273 -0.08(-2.03%)
Dec 13, 2022 4.200 4.290 3.930 3.950 224,521 -0.15(-3.66%)
Dec 12, 2022 4.000 4.135 3.910 4.100 141,298 +0.10(+2.50%)
Dec 09, 2022 4.080 4.160 3.975 4.000 171,392 -0.10(-2.44%)
Dec 08, 2022 4.130 4.295 4.051 4.100 207,045 +0.02(+0.49%)
Dec 07, 2022 4.030 4.230 4.020 4.080 212,870 +0.00(+0.00%)
Dec 06, 2022 4.010 4.145 3.985 4.080 208,845 +0.07(+1.75%)
Dec 05, 2022 4.110 4.190 3.980 4.010 167,581 -0.13(-3.14%)
Dec 02, 2022 4.020 4.150 3.900 4.140 118,700 +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.