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

Playstudios Inc (NQ: MYPS )

2.190 -0.030 (-1.35%)
Streaming Delayed Price Updated: 2:10 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 (%)
May 22, 2024 2.190 2.230 2.170 2.220 361,674 +0.03(+1.37%)
May 21, 2024 2.230 2.230 2.140 2.190 200,756 -0.06(-2.67%)
May 20, 2024 2.380 2.390 2.240 2.250 219,644 -0.16(-6.64%)
May 17, 2024 2.360 2.430 2.335 2.410 165,232 +0.04(+1.69%)
May 16, 2024 2.350 2.380 2.305 2.370 183,304 -0.01(-0.42%)
May 15, 2024 2.550 2.550 2.360 2.380 181,036 -0.10(-4.03%)
May 14, 2024 2.420 2.490 2.390 2.480 243,314 +0.11(+4.64%)
May 13, 2024 2.310 2.380 2.290 2.370 199,198 +0.08(+3.49%)
May 10, 2024 2.400 2.400 2.225 2.290 200,816 -0.15(-6.15%)
May 09, 2024 2.460 2.500 2.415 2.440 159,578 -0.01(-0.41%)
May 08, 2024 2.460 2.480 2.370 2.450 247,703 +0.03(+1.24%)
May 07, 2024 2.320 2.430 2.280 2.420 209,645 +0.09(+3.86%)
May 06, 2024 2.390 2.390 2.280 2.330 186,367 -0.02(-0.85%)
May 03, 2024 2.310 2.350 2.280 2.350 179,551 +0.06(+2.62%)
May 02, 2024 2.280 2.300 2.200 2.290 178,716 +0.04(+1.78%)
May 01, 2024 2.190 2.260 2.170 2.250 184,563 +0.09(+4.17%)
Apr 30, 2024 2.220 2.220 2.140 2.160 196,220 -0.08(-3.57%)
Apr 29, 2024 2.240 2.260 2.200 2.240 130,849 +0.00(+0.00%)
Apr 26, 2024 2.210 2.250 2.180 2.240 150,429 +0.03(+1.36%)
Apr 25, 2024 2.180 2.220 2.140 2.210 247,035 -0.02(-0.90%)
Apr 24, 2024 2.300 2.300 2.185 2.230 182,030 -0.06(-2.62%)
Apr 23, 2024 2.350 2.370 2.280 2.290 140,324 -0.06(-2.55%)
Apr 22, 2024 2.320 2.375 2.300 2.350 200,189 +0.04(+1.73%)
Apr 19, 2024 2.270 2.310 2.270 2.310 274,691 +0.01(+0.43%)
Apr 18, 2024 2.360 2.420 2.250 2.300 362,031 -0.06(-2.54%)
Apr 17, 2024 2.450 2.470 2.320 2.360 262,178 -0.07(-2.88%)
Apr 16, 2024 2.490 2.510 2.420 2.430 214,944 -0.09(-3.57%)
Apr 15, 2024 2.620 2.620 2.510 2.520 200,989 -0.09(-3.45%)
Apr 12, 2024 2.720 2.720 2.610 2.610 223,080 -0.12(-4.40%)
Apr 11, 2024 2.730 2.810 2.680 2.730 181,233 -0.02(-0.73%)
Apr 10, 2024 2.690 2.755 2.560 2.750 386,094 -0.05(-1.79%)
Apr 09, 2024 2.780 2.870 2.745 2.800 228,543 -0.01(-0.36%)
Apr 08, 2024 2.890 2.900 2.800 2.810 178,972 -0.03(-1.06%)
Apr 05, 2024 2.910 2.910 2.765 2.840 267,718 -0.07(-2.41%)
Apr 04, 2024 2.910 3.035 2.840 2.910 562,694 +0.00(+0.00%)
Apr 03, 2024 2.740 2.980 2.740 2.910 490,796 +0.15(+5.43%)
Apr 02, 2024 2.720 2.790 2.560 2.760 428,839 -0.06(-2.13%)
Apr 01, 2024 2.780 2.870 2.740 2.820 404,499 +0.04(+1.44%)
Mar 28, 2024 2.690 2.785 2.690 2.780 461,368 +0.09(+3.35%)
Mar 27, 2024 2.660 2.700 2.605 2.690 343,705 +0.04(+1.51%)
Mar 26, 2024 2.600 2.700 2.480 2.650 387,728 +0.07(+2.71%)
Mar 25, 2024 2.500 2.590 2.500 2.580 375,170 +0.05(+1.98%)
Mar 22, 2024 2.550 2.565 2.490 2.530 353,145 -0.02(-0.78%)
Mar 21, 2024 2.550 2.590 2.460 2.550 487,381 +0.02(+0.79%)
Mar 20, 2024 2.380 2.570 2.380 2.530 795,632 +0.15(+6.08%)
Mar 19, 2024 2.310 2.430 2.270 2.385 639,767 +0.06(+2.80%)
Mar 18, 2024 2.090 2.320 2.070 2.320 713,129 +0.22(+10.48%)
Mar 15, 2024 1.960 2.100 1.950 2.100 891,844 +0.10(+5.00%)
Mar 14, 2024 2.140 2.150 1.900 2.000 554,396 -0.15(-6.98%)
Mar 13, 2024 2.340 2.340 2.130 2.150 404,493 -0.18(-7.73%)
Mar 12, 2024 2.180 2.370 2.155 2.330 615,581 +0.13(+5.91%)
Mar 11, 2024 2.160 2.200 2.130 2.200 388,019 +0.06(+2.80%)
Mar 08, 2024 2.170 2.180 2.100 2.140 272,073 +0.01(+0.47%)
Mar 07, 2024 2.140 2.140 1.995 2.130 455,345 +0.02(+0.95%)
Mar 06, 2024 2.160 2.170 2.095 2.110 260,972 -0.01(-0.47%)
Mar 05, 2024 2.180 2.180 2.105 2.120 293,101 -0.07(-3.20%)
Mar 04, 2024 2.370 2.390 2.190 2.190 370,863 -0.15(-6.41%)
Mar 01, 2024 2.370 2.410 2.300 2.340 418,341 -0.03(-1.27%)
Feb 29, 2024 2.350 2.380 2.290 2.370 1,937,070 +0.07(+3.04%)
Feb 28, 2024 2.300 2.340 2.265 2.300 209,975 -0.02(-0.86%)
Feb 27, 2024 2.300 2.330 2.260 2.320 469,974 +0.05(+2.20%)
Feb 26, 2024 2.190 2.280 2.150 2.270 353,641 +0.08(+3.65%)
Feb 23, 2024 2.160 2.200 2.140 2.190 287,663 +0.00(+0.00%)
Feb 22, 2024 2.250 2.250 2.170 2.190 293,034 -0.07(-3.10%)
Feb 21, 2024 2.290 2.290 2.230 2.260 298,185 -0.01(-0.44%)
Feb 20, 2024 2.260 2.295 2.250 2.270 301,577 -0.03(-1.30%)
Feb 16, 2024 2.370 2.378 2.280 2.300 373,109 -0.08(-3.36%)
Feb 15, 2024 2.300 2.380 2.250 2.380 331,091 +0.09(+3.93%)
Feb 14, 2024 2.200 2.290 2.160 2.290 332,891 +0.14(+6.51%)
Feb 13, 2024 2.250 2.260 2.130 2.150 408,756 -0.17(-7.33%)
Feb 12, 2024 2.200 2.365 2.200 2.320 423,700 +0.08(+3.57%)
Feb 09, 2024 2.170 2.260 2.150 2.240 299,633 +0.07(+3.23%)
Feb 08, 2024 2.170 2.180 2.140 2.170 173,750 +0.01(+0.46%)
Feb 07, 2024 2.190 2.190 2.120 2.160 261,297 -0.04(-1.82%)
Feb 06, 2024 2.170 2.200 2.135 2.200 232,024 +0.04(+1.85%)
Feb 05, 2024 2.210 2.240 2.130 2.160 236,665 -0.05(-2.26%)
Feb 02, 2024 2.240 2.250 2.200 2.210 164,880 -0.07(-3.07%)
Feb 01, 2024 2.190 2.295 2.175 2.280 369,653 +0.08(+3.64%)
Jan 31, 2024 2.280 2.300 2.200 2.200 242,471 -0.08(-3.51%)
Jan 30, 2024 2.330 2.330 2.250 2.280 160,029 -0.06(-2.56%)
Jan 29, 2024 2.270 2.360 2.230 2.340 164,499 +0.08(+3.54%)
Jan 26, 2024 2.340 2.340 2.255 2.260 205,942 -0.05(-2.16%)
Jan 25, 2024 2.340 2.360 2.280 2.310 208,739 +0.02(+0.87%)
Jan 24, 2024 2.380 2.380 2.290 2.290 187,660 -0.06(-2.55%)
Jan 23, 2024 2.360 2.400 2.340 2.350 203,866 -0.02(-0.84%)
Jan 22, 2024 2.280 2.380 2.250 2.370 314,281 +0.09(+3.95%)
Jan 19, 2024 2.300 2.300 2.220 2.280 207,705 +0.00(+0.00%)
Jan 18, 2024 2.280 2.290 2.220 2.280 272,306 +0.02(+0.88%)
Jan 17, 2024 2.280 2.280 2.210 2.260 314,656 -0.05(-2.16%)
Jan 16, 2024 2.400 2.380 2.300 2.310 289,164 -0.10(-4.15%)
Jan 12, 2024 2.400 2.480 2.390 2.410 238,776 +0.04(+1.69%)
Jan 11, 2024 2.410 2.410 2.355 2.370 318,878 -0.04(-1.66%)
Jan 10, 2024 2.380 2.430 2.340 2.410 240,931 +0.03(+1.26%)
Jan 09, 2024 2.460 2.460 2.370 2.380 181,937 -0.10(-4.03%)
Jan 08, 2024 2.440 2.500 2.400 2.480 238,635 +0.07(+2.90%)
Jan 05, 2024 2.500 2.500 2.405 2.410 281,983 -0.14(-5.49%)
Jan 04, 2024 2.550 2.568 2.500 2.550 193,519 +0.02(+0.79%)
Jan 03, 2024 2.600 2.600 2.510 2.530 235,747 -0.08(-3.07%)
Jan 02, 2024 2.690 2.690 2.610 2.610 261,819 -0.10(-3.69%)
Dec 29, 2023 2.830 2.830 2.650 2.710 399,518 -0.10(-3.56%)
Dec 28, 2023 2.820 2.845 2.790 2.810 261,080 -0.02(-0.71%)
Dec 27, 2023 2.840 2.850 2.795 2.830 261,261 +0.00(+0.00%)
Dec 26, 2023 2.820 2.840 2.770 2.830 254,700 +0.04(+1.43%)
Dec 22, 2023 2.750 2.820 2.740 2.790 256,175 +0.04(+1.45%)
Dec 21, 2023 2.740 2.830 2.720 2.750 228,822 +0.04(+1.48%)
Dec 20, 2023 2.760 2.890 2.710 2.710 452,939 -0.04(-1.45%)
Dec 19, 2023 2.710 2.760 2.660 2.750 369,325 +0.09(+3.38%)
Dec 18, 2023 2.670 2.710 2.630 2.660 296,280 +0.01(+0.38%)
Dec 15, 2023 2.750 2.750 2.600 2.650 1,124,646 -0.03(-1.12%)
Dec 14, 2023 2.740 2.770 2.580 2.680 631,537 -0.03(-1.11%)
Dec 13, 2023 2.560 2.720 2.550 2.710 950,732 +0.13(+5.04%)
Dec 12, 2023 2.510 2.620 2.410 2.580 349,451 +0.08(+3.20%)
Dec 11, 2023 2.540 2.560 2.450 2.500 900,288 -0.10(-3.85%)
Dec 08, 2023 2.550 2.620 2.540 2.600 307,040 +0.07(+2.77%)
Dec 07, 2023 2.530 2.550 2.500 2.530 243,060 -0.02(-0.78%)
Dec 06, 2023 2.590 2.650 2.550 2.550 254,787 -0.03(-1.16%)
Dec 05, 2023 2.560 2.610 2.530 2.580 269,255 +0.00(+0.00%)
Dec 04, 2023 2.560 2.630 2.550 2.580 290,150 +0.02(+0.78%)
Dec 01, 2023 2.410 2.580 2.380 2.560 408,161 +0.17(+7.11%)
Nov 30, 2023 2.500 2.500 2.380 2.390 640,448 -0.09(-3.63%)
Nov 29, 2023 2.500 2.550 2.455 2.480 235,862 -0.02(-0.80%)
Nov 28, 2023 2.570 2.615 2.480 2.500 231,957 -0.09(-3.47%)
Nov 27, 2023 2.600 2.670 2.585 2.590 289,159 -0.05(-1.89%)
Nov 24, 2023 2.580 2.670 2.540 2.640 196,615 +0.06(+2.33%)
Nov 22, 2023 2.690 2.700 2.570 2.580 291,851 -0.09(-3.37%)
Nov 21, 2023 2.600 2.690 2.580 2.670 343,548 +0.05(+1.91%)
Nov 20, 2023 2.570 2.640 2.545 2.620 345,141 +0.03(+1.16%)
Nov 17, 2023 2.450 2.635 2.430 2.590 628,844 +0.15(+6.15%)
Nov 16, 2023 2.440 2.550 2.385 2.440 471,918 -0.04(-1.61%)
Nov 15, 2023 2.470 2.555 2.470 2.480 486,996 -0.03(-1.20%)
Nov 14, 2023 2.520 2.540 2.455 2.510 623,653 +0.07(+2.87%)
Nov 13, 2023 2.420 2.480 2.390 2.440 345,795 +0.01(+0.41%)
Nov 10, 2023 2.490 2.490 2.380 2.430 610,049 -0.05(-2.02%)
Nov 09, 2023 2.700 2.700 2.470 2.480 241,742 -0.20(-7.46%)
Nov 08, 2023 2.720 2.730 2.650 2.680 246,048 +0.06(+2.29%)
Nov 07, 2023 2.570 2.670 2.555 2.620 339,363 +0.09(+3.56%)
Nov 06, 2023 2.640 2.670 2.520 2.530 284,075 -0.09(-3.44%)
Nov 03, 2023 2.780 2.850 2.600 2.620 349,729 -0.28(-9.66%)
Nov 02, 2023 2.830 2.910 2.800 2.900 179,555 +0.13(+4.69%)
Nov 01, 2023 2.840 2.840 2.750 2.770 131,611 -0.06(-2.12%)
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%)
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.