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

Playstudios Inc (NQ: MYPS )

2.195 -0.025 (-1.13%)
Streaming Delayed Price Updated: 1:07 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, 2023 2.850 2.855 2.775 2.830 183,454 +0.03(+1.07%)
Oct 30, 2023 2.740 2.815 2.710 2.800 145,618 +0.07(+2.56%)
Oct 27, 2023 2.730 2.740 2.680 2.730 204,241 +0.00(+0.00%)
Oct 26, 2023 2.870 2.870 2.720 2.730 171,709 -0.13(-4.55%)
Oct 25, 2023 2.940 2.955 2.820 2.860 206,793 -0.11(-3.70%)
Oct 24, 2023 2.900 2.995 2.900 2.970 230,278 +0.08(+2.77%)
Oct 23, 2023 2.770 2.905 2.760 2.890 198,233 +0.08(+2.85%)
Oct 20, 2023 2.830 2.845 2.750 2.810 231,017 +0.02(+0.72%)
Oct 19, 2023 2.860 2.865 2.790 2.790 144,153 -0.07(-2.45%)
Oct 18, 2023 2.920 2.940 2.850 2.860 144,578 -0.08(-2.72%)
Oct 17, 2023 2.830 2.960 2.830 2.940 281,604 +0.07(+2.44%)
Oct 16, 2023 2.890 2.895 2.855 2.870 303,914 +0.01(+0.35%)
Oct 13, 2023 2.920 2.940 2.840 2.860 233,598 -0.05(-1.72%)
Oct 12, 2023 3.000 3.000 2.895 2.910 308,535 -0.08(-2.68%)
Oct 11, 2023 3.090 3.110 2.960 2.990 216,698 -0.10(-3.24%)
Oct 10, 2023 3.130 3.145 3.075 3.090 206,337 +0.00(+0.00%)
Oct 09, 2023 3.080 3.140 3.030 3.090 145,686 -0.01(-0.32%)
Oct 06, 2023 3.070 3.150 3.062 3.100 220,809 +0.02(+0.65%)
Oct 05, 2023 3.080 3.219 3.030 3.080 217,455 +0.00(+0.00%)
Oct 04, 2023 3.090 3.219 3.040 3.080 272,882 -0.01(-0.32%)
Oct 03, 2023 3.130 3.140 3.070 3.090 235,633 -0.03(-0.96%)
Oct 02, 2023 3.180 3.190 3.090 3.120 404,983 -0.06(-1.89%)
Sep 29, 2023 3.210 3.250 3.150 3.180 224,819 +0.00(+0.00%)
Sep 28, 2023 3.230 3.231 3.160 3.180 185,360 -0.06(-1.85%)
Sep 27, 2023 3.210 3.250 3.190 3.240 164,899 +0.06(+1.89%)
Sep 26, 2023 3.220 3.280 3.170 3.180 219,365 -0.06(-1.85%)
Sep 25, 2023 3.160 3.250 3.225 3.240 210,211 +0.04(+1.25%)
Sep 22, 2023 3.210 3.230 3.150 3.200 180,910 +0.00(+0.00%)
Sep 21, 2023 3.230 3.250 3.185 3.200 156,380 -0.06(-1.84%)
Sep 20, 2023 3.300 3.410 3.250 3.260 132,289 -0.01(-0.31%)
Sep 19, 2023 3.330 3.370 3.250 3.270 218,254 -0.05(-1.51%)
Sep 18, 2023 3.350 3.375 3.290 3.320 175,373 -0.04(-1.19%)
Sep 15, 2023 3.320 3.430 3.310 3.360 554,336 +0.05(+1.51%)
Sep 14, 2023 3.300 3.340 3.290 3.310 366,116 -0.03(-0.90%)
Sep 13, 2023 3.390 3.390 3.335 3.340 180,146 -0.05(-1.47%)
Sep 12, 2023 3.400 3.445 3.375 3.390 106,241 -0.02(-0.59%)
Sep 11, 2023 3.430 3.490 3.340 3.410 197,267 +0.01(+0.29%)
Sep 08, 2023 3.390 3.470 3.360 3.400 160,791 +0.03(+0.89%)
Sep 07, 2023 3.420 3.430 3.360 3.370 240,297 -0.06(-1.75%)
Sep 06, 2023 3.300 3.470 3.298 3.430 407,390 -0.09(-2.56%)
Sep 05, 2023 3.590 3.605 3.510 3.520 214,543 -0.12(-3.30%)
Sep 01, 2023 3.590 3.690 3.580 3.640 220,898 +0.08(+2.25%)
Aug 31, 2023 3.540 3.590 3.534 3.560 195,738 +0.00(+0.00%)
Aug 30, 2023 3.560 3.610 3.545 3.560 115,339 -0.02(-0.56%)
Aug 29, 2023 3.460 3.620 3.460 3.580 180,798 +0.10(+2.87%)
Aug 28, 2023 3.490 3.530 3.455 3.480 193,688 -0.01(-0.29%)
Aug 25, 2023 3.480 3.530 3.450 3.490 207,383 +0.02(+0.58%)
Aug 24, 2023 3.630 3.630 3.460 3.470 218,181 -0.19(-5.19%)
Aug 23, 2023 3.580 3.700 3.560 3.660 253,058 +0.08(+2.23%)
Aug 22, 2023 3.490 3.650 3.455 3.580 343,509 +0.12(+3.47%)
Aug 21, 2023 3.680 3.680 3.400 3.460 406,279 -0.16(-4.42%)
Aug 18, 2023 3.720 3.720 3.565 3.620 412,944 -0.06(-1.63%)
Aug 17, 2023 3.750 3.780 3.675 3.680 222,043 -0.07(-1.87%)
Aug 16, 2023 3.810 3.860 3.725 3.750 218,476 -0.05(-1.32%)
Aug 15, 2023 3.740 3.830 3.730 3.800 253,826 +0.04(+1.06%)
Aug 14, 2023 3.730 3.800 3.705 3.760 335,018 -0.06(-1.57%)
Aug 11, 2023 3.910 3.910 3.780 3.820 278,835 -0.10(-2.55%)
Aug 10, 2023 3.950 3.975 3.890 3.920 327,629 -0.02(-0.51%)
Aug 09, 2023 3.970 4.010 3.900 3.940 313,260 -0.04(-1.01%)
Aug 08, 2023 3.850 3.990 3.780 3.980 315,295 +0.07(+1.79%)
Aug 07, 2023 3.960 4.000 3.850 3.910 268,107 -0.05(-1.26%)
Aug 04, 2023 4.350 4.351 3.900 3.960 763,781 -0.65(-14.10%)
Aug 03, 2023 4.720 4.730 4.595 4.610 295,225 -0.13(-2.74%)
Aug 02, 2023 4.950 4.950 4.740 4.740 307,575 -0.22(-4.44%)
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.