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 (%)
Mar 31, 2023 3.700 3.740 3.560 3.690 260,251 -0.03(-0.81%)
Mar 30, 2023 3.700 3.790 3.560 3.720 133,348 -0.02(-0.53%)
Mar 29, 2023 3.640 3.750 3.560 3.740 148,646 +0.12(+3.31%)
Mar 28, 2023 3.700 3.750 3.580 3.620 183,947 -0.13(-3.47%)
Mar 27, 2023 3.680 3.775 3.615 3.750 131,813 +0.09(+2.46%)
Mar 24, 2023 3.600 3.670 3.550 3.660 216,740 +0.02(+0.55%)
Mar 23, 2023 3.640 3.690 3.550 3.640 162,368 +0.02(+0.55%)
Mar 22, 2023 3.800 3.800 3.610 3.620 137,294 -0.22(-5.73%)
Mar 21, 2023 3.810 3.895 3.750 3.840 173,783 +0.06(+1.59%)
Mar 20, 2023 3.770 3.785 3.720 3.780 187,119 -0.01(-0.26%)
Mar 17, 2023 3.850 3.940 3.750 3.790 665,541 -0.11(-2.82%)
Mar 16, 2023 3.620 3.930 3.620 3.900 274,101 +0.23(+6.12%)
Mar 15, 2023 3.610 3.790 3.600 3.675 494,601 -0.14(-3.54%)
Mar 14, 2023 3.820 3.820 3.820 3.810 609,190 +0.16(+4.24%)
Mar 13, 2023 4.000 4.030 3.630 3.655 502,673 -0.32(-7.93%)
Mar 10, 2023 4.200 4.340 3.910 3.970 1,262,603 +0.50(+14.41%)
Mar 09, 2023 3.650 3.650 3.440 3.470 259,879 -0.14(-3.88%)
Mar 08, 2023 3.690 3.690 3.530 3.610 113,211 -0.07(-1.90%)
Mar 07, 2023 3.690 3.760 3.620 3.680 163,117 +0.00(+0.00%)
Mar 06, 2023 3.840 3.930 3.650 3.680 194,261 -0.17(-4.42%)
Mar 03, 2023 3.780 3.895 3.660 3.850 179,796 +0.08(+2.26%)
Mar 02, 2023 3.700 3.805 3.630 3.765 211,297 +0.02(+0.67%)
Mar 01, 2023 3.720 3.780 3.600 3.740 212,881 +0.02(+0.54%)
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%)
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.