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

Playstudios Inc (NQ: MYPS )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 3:56 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 31, 2022 4.400 4.540 4.380 4.510 276,189 +0.08(+1.81%)
Oct 28, 2022 4.390 4.585 4.300 4.430 262,344 +0.03(+0.68%)
Oct 27, 2022 4.240 4.530 4.240 4.400 331,213 +0.17(+4.02%)
Oct 26, 2022 4.190 4.310 4.070 4.230 204,653 +0.09(+2.17%)
Oct 25, 2022 4.010 4.220 4.010 4.140 193,317 +0.13(+3.24%)
Oct 24, 2022 4.000 4.080 3.890 4.010 120,096 -0.03(-0.74%)
Oct 21, 2022 3.970 4.050 3.890 4.040 236,293 +0.13(+3.32%)
Oct 20, 2022 4.050 4.055 3.820 3.910 209,330 -0.08(-2.01%)
Oct 19, 2022 3.990 4.010 3.760 3.990 209,219 +0.05(+1.27%)
Oct 18, 2022 4.000 4.040 3.840 3.940 283,557 +0.06(+1.55%)
Oct 17, 2022 3.560 3.921 3.470 3.880 214,227 +0.45(+13.12%)
Oct 14, 2022 3.680 3.730 3.340 3.430 357,053 -0.25(-6.79%)
Oct 13, 2022 3.620 3.760 3.545 3.680 499,144 -0.02(-0.54%)
Oct 12, 2022 3.720 3.760 3.670 3.700 187,004 -0.02(-0.54%)
Oct 11, 2022 3.790 3.850 3.610 3.720 205,796 -0.08(-2.11%)
Oct 10, 2022 3.730 3.840 3.680 3.800 169,555 +0.07(+1.88%)
Oct 07, 2022 3.640 3.750 3.610 3.730 118,168 +0.05(+1.36%)
Oct 06, 2022 3.590 3.740 3.590 3.680 109,941 +0.08(+2.22%)
Oct 05, 2022 3.680 3.770 3.540 3.600 138,517 -0.13(-3.49%)
Oct 04, 2022 3.590 3.740 3.590 3.730 162,711 +0.22(+6.27%)
Oct 03, 2022 3.510 3.580 3.390 3.510 193,478 +0.02(+0.57%)
Sep 30, 2022 3.470 3.640 3.410 3.490 642,839 +0.01(+0.29%)
Sep 29, 2022 3.520 3.525 3.400 3.480 181,661 -0.12(-3.33%)
Sep 28, 2022 3.470 3.680 3.420 3.600 265,363 +0.14(+4.05%)
Sep 27, 2022 3.500 3.500 3.380 3.460 204,981 +0.07(+2.06%)
Sep 26, 2022 3.530 3.620 3.350 3.390 243,466 -0.17(-4.78%)
Sep 23, 2022 3.550 3.645 3.470 3.560 209,262 -0.06(-1.66%)
Sep 22, 2022 3.510 3.660 3.500 3.620 296,430 +0.09(+2.55%)
Sep 21, 2022 3.500 3.610 3.390 3.530 221,326 +0.02(+0.57%)
Sep 20, 2022 3.380 3.580 3.380 3.510 225,363 +0.03(+0.86%)
Sep 19, 2022 3.430 3.510 3.320 3.480 236,969 +0.09(+2.65%)
Sep 16, 2022 3.350 3.410 3.245 3.390 615,411 +0.03(+0.89%)
Sep 15, 2022 3.430 3.530 3.330 3.360 303,459 -0.12(-3.45%)
Sep 14, 2022 3.470 3.530 3.400 3.480 251,931 -0.02(-0.57%)
Sep 13, 2022 3.500 3.560 3.420 3.500 285,388 -0.13(-3.58%)
Sep 12, 2022 3.590 3.650 3.505 3.630 248,495 +0.05(+1.40%)
Sep 09, 2022 3.480 3.600 3.480 3.580 220,451 +0.14(+4.07%)
Sep 08, 2022 3.350 3.460 3.270 3.440 244,094 +0.03(+0.88%)
Sep 07, 2022 3.370 3.420 3.300 3.410 256,450 +0.02(+0.59%)
Sep 06, 2022 3.480 3.490 3.320 3.390 218,418 -0.11(-3.14%)
Sep 02, 2022 3.550 3.560 3.440 3.500 74,239 -0.02(-0.57%)
Sep 01, 2022 3.670 3.670 3.240 3.520 404,035 -0.10(-2.76%)
Aug 31, 2022 3.640 3.690 3.580 3.620 192,335 +0.00(+0.00%)
Aug 30, 2022 3.710 3.780 3.530 3.620 233,573 -0.08(-2.16%)
Aug 29, 2022 3.650 3.800 3.650 3.700 134,271 -0.02(-0.54%)
Aug 26, 2022 3.850 3.850 3.640 3.720 184,727 -0.11(-2.87%)
Aug 25, 2022 3.590 3.850 3.590 3.830 265,699 +0.22(+6.09%)
Aug 24, 2022 3.330 3.610 3.330 3.610 199,949 +0.16(+4.64%)
Aug 23, 2022 3.750 3.830 3.380 3.450 603,084 -0.52(-13.10%)
Aug 22, 2022 4.030 4.080 3.910 3.970 183,824 -0.15(-3.64%)
Aug 19, 2022 4.190 4.220 4.040 4.120 293,977 -0.14(-3.29%)
Aug 18, 2022 4.100 4.270 4.060 4.260 241,082 +0.11(+2.65%)
Aug 17, 2022 4.120 4.210 4.030 4.150 300,453 -0.03(-0.72%)
Aug 16, 2022 4.000 4.215 3.900 4.180 392,984 +0.17(+4.24%)
Aug 15, 2022 4.090 4.200 3.970 4.010 340,655 -0.15(-3.61%)
Aug 12, 2022 4.040 4.230 3.970 4.160 385,710 +0.16(+4.00%)
Aug 11, 2022 3.970 4.330 3.950 4.000 631,256 +0.04(+1.01%)
Aug 10, 2022 3.570 4.000 3.490 3.960 593,538 +0.39(+10.92%)
Aug 09, 2022 3.700 3.780 3.490 3.570 562,378 -0.16(-4.29%)
Aug 08, 2022 3.790 3.860 3.700 3.730 468,055 -0.06(-1.58%)
Aug 05, 2022 3.730 3.820 3.657 3.790 263,800 +0.05(+1.34%)
Aug 04, 2022 3.900 3.970 3.720 3.740 427,133 -0.15(-3.86%)
Aug 03, 2022 4.000 4.005 3.870 3.890 254,223 -0.08(-2.02%)
Aug 02, 2022 3.910 4.040 3.910 3.970 240,579 +0.03(+0.76%)
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.