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 (%)
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%)
Aug 01, 2023 4.930 5.005 4.900 4.960 373,551 +0.03(+0.61%)
Jul 31, 2023 4.800 4.950 4.800 4.930 229,489 +0.13(+2.71%)
Jul 28, 2023 4.720 4.850 4.720 4.800 265,079 +0.08(+1.69%)
Jul 27, 2023 4.790 4.860 4.635 4.720 359,173 -0.08(-1.67%)
Jul 26, 2023 4.740 4.810 4.700 4.800 149,318 +0.06(+1.27%)
Jul 25, 2023 4.840 4.870 4.730 4.740 157,322 -0.11(-2.27%)
Jul 24, 2023 4.920 4.980 4.825 4.850 168,280 -0.08(-1.62%)
Jul 21, 2023 4.920 5.000 4.900 4.930 445,590 +0.04(+0.82%)
Jul 20, 2023 4.800 4.895 4.780 4.890 204,609 +0.10(+2.09%)
Jul 19, 2023 4.680 4.830 4.670 4.790 252,615 +0.06(+1.27%)
Jul 18, 2023 4.790 4.830 4.710 4.730 197,214 -0.06(-1.25%)
Jul 17, 2023 4.740 4.850 4.700 4.790 195,387 +0.04(+0.84%)
Jul 14, 2023 4.720 4.780 4.695 4.750 280,555 +0.03(+0.64%)
Jul 13, 2023 4.880 4.940 4.705 4.720 183,436 -0.13(-2.68%)
Jul 12, 2023 4.810 5.000 4.810 4.850 343,167 -0.06(-1.22%)
Jul 11, 2023 4.750 4.995 4.750 4.910 561,965 +0.13(+2.72%)
Jul 10, 2023 4.530 4.860 4.510 4.780 410,310 +0.22(+4.82%)
Jul 07, 2023 4.280 4.570 4.250 4.560 911,788 +0.38(+9.09%)
Jul 06, 2023 4.500 4.500 4.130 4.180 322,065 -0.42(-9.13%)
Jul 05, 2023 4.900 4.900 4.590 4.600 239,674 -0.31(-6.31%)
Jul 03, 2023 4.910 4.950 4.880 4.910 193,425 +0.00(+0.00%)
Jun 30, 2023 4.800 4.940 4.790 4.910 405,747 +0.03(+0.61%)
Jun 29, 2023 4.790 4.880 4.760 4.880 503,704 +0.10(+2.09%)
Jun 28, 2023 4.720 4.820 4.670 4.780 358,770 +0.08(+1.70%)
Jun 27, 2023 4.680 4.740 4.620 4.700 438,953 +0.02(+0.43%)
Jun 26, 2023 4.650 4.720 4.550 4.680 360,161 -0.01(-0.21%)
Jun 23, 2023 4.670 4.725 4.404 4.690 2,495,314 -0.04(-0.85%)
Jun 22, 2023 4.740 4.800 4.660 4.730 506,369 -0.01(-0.21%)
Jun 21, 2023 4.540 4.820 4.520 4.740 676,227 +0.19(+4.18%)
Jun 20, 2023 4.510 4.565 4.312 4.550 483,709 -0.13(-2.78%)
Jun 16, 2023 4.390 4.700 4.310 4.680 1,840,303 +0.35(+8.08%)
Jun 15, 2023 4.460 4.460 4.310 4.330 238,791 -0.14(-3.13%)
Jun 14, 2023 4.590 4.600 4.460 4.470 264,554 -0.10(-2.19%)
Jun 13, 2023 4.430 4.590 4.380 4.570 432,905 +0.09(+2.01%)
Jun 12, 2023 4.470 4.560 4.420 4.480 408,318 +0.00(+0.00%)
Jun 09, 2023 4.510 4.570 4.420 4.480 226,221 -0.04(-0.88%)
Jun 08, 2023 4.580 4.580 4.430 4.520 354,148 -0.07(-1.53%)
Jun 07, 2023 4.700 4.700 4.231 4.590 478,095 -0.11(-2.34%)
Jun 06, 2023 4.550 4.710 4.470 4.700 487,251 +0.20(+4.44%)
Jun 05, 2023 4.410 4.555 4.410 4.500 284,884 +0.03(+0.67%)
Jun 02, 2023 4.510 4.530 4.380 4.470 338,056 +0.02(+0.45%)
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.