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

Playstudios Inc (NQ: MYPS )

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 4.520 4.520 4.315 4.480 595,080 +0.22(+5.16%)
Nov 29, 2021 4.490 4.490 4.135 4.260 449,136 -0.17(-3.84%)
Nov 26, 2021 4.520 4.520 4.166 4.430 478,533 -0.18(-3.90%)
Nov 24, 2021 4.380 4.660 4.327 4.610 187,394 +0.17(+3.83%)
Nov 23, 2021 4.440 4.575 4.200 4.440 299,803 -0.01(-0.22%)
Nov 22, 2021 4.630 4.750 4.350 4.450 260,010 -0.21(-4.51%)
Nov 19, 2021 4.700 4.880 4.630 4.660 216,196 -0.04(-0.85%)
Nov 18, 2021 4.870 4.740 4.690 4.700 365,719 -0.19(-3.89%)
Nov 17, 2021 4.450 4.950 4.450 4.890 305,005 +0.40(+8.91%)
Nov 16, 2021 4.820 4.850 4.460 4.490 402,135 -0.29(-6.07%)
Nov 15, 2021 5.020 5.313 4.580 4.780 557,303 -0.15(-3.04%)
Nov 12, 2021 4.270 5.070 4.210 4.930 1,611,015 +0.80(+19.37%)
Nov 11, 2021 4.360 4.430 4.080 4.130 741,117 -0.23(-5.28%)
Nov 10, 2021 4.727 4.360 207,606 -0.14(-3.11%)
Nov 09, 2021 4.640 4.735 4.400 4.500 252,073 +0.00(+0.00%)
Nov 08, 2021 4.550 4.720 4.430 4.500 135,388 -0.08(-1.75%)
Nov 05, 2021 4.730 4.770 4.530 4.580 223,305 -0.11(-2.35%)
Nov 04, 2021 4.740 4.890 4.600 4.690 296,386 -0.02(-0.42%)
Nov 03, 2021 4.850 5.000 4.650 4.710 423,316 -0.10(-2.08%)
Nov 02, 2021 4.950 4.950 4.700 4.810 258,378 -0.08(-1.64%)
Nov 01, 2021 4.360 4.990 4.710 4.890 507,218 +0.59(+13.72%)
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%)
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.