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

Playstudios Inc (NQ: MYPS )

2.215 -0.005 (-0.23%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
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%)
Sep 01, 2021 5.000 5.120 4.880 4.920 188,027 -0.08(-1.60%)
Aug 31, 2021 5.150 5.180 4.840 5.000 476,297 -0.13(-2.53%)
Aug 30, 2021 5.380 5.400 5.090 5.130 172,792 -0.26(-4.82%)
Aug 27, 2021 5.300 5.450 5.200 5.390 496,219 +0.10(+1.89%)
Aug 26, 2021 5.160 5.410 5.100 5.290 517,201 +0.08(+1.54%)
Aug 25, 2021 4.990 5.440 4.890 5.210 660,066 +0.23(+4.62%)
Aug 24, 2021 4.900 5.010 4.820 4.980 461,121 +0.13(+2.68%)
Aug 23, 2021 4.580 4.980 4.530 4.850 974,071 +0.26(+5.66%)
Aug 20, 2021 4.080 4.630 4.080 4.590 673,711 +0.57(+14.18%)
Aug 19, 2021 4.070 4.140 3.920 4.020 1,548,645 -0.15(-3.60%)
Aug 18, 2021 4.300 4.330 4.070 4.170 1,402,639 -0.13(-3.02%)
Aug 17, 2021 4.690 4.690 4.270 4.300 1,756,877 -0.42(-8.90%)
Aug 16, 2021 4.910 5.050 4.700 4.720 595,071 -0.28(-5.60%)
Aug 13, 2021 5.140 5.140 4.660 5.000 874,023 -0.09(-1.77%)
Aug 12, 2021 5.350 5.390 4.440 5.090 1,694,062 -0.66(-11.48%)
Aug 11, 2021 6.000 6.050 5.700 5.750 852,258 -0.18(-3.04%)
Aug 10, 2021 6.050 6.060 5.750 5.930 698,162 -0.12(-1.98%)
Aug 09, 2021 5.660 6.200 5.550 6.050 2,171,815 +0.35(+6.14%)
Aug 06, 2021 5.750 5.770 5.550 5.700 495,197 -0.05(-0.87%)
Aug 05, 2021 5.640 5.900 5.521 5.750 466,737 +0.10(+1.77%)
Aug 04, 2021 5.800 5.920 5.590 5.650 720,776 -0.17(-2.92%)
Aug 03, 2021 5.800 5.920 5.700 5.820 473,316 -0.01(-0.17%)
Aug 02, 2021 6.500 6.500 5.570 5.830 1,841,768 -0.77(-11.67%)
Jul 30, 2021 6.680 6.890 6.500 6.600 298,635 +0.03(+0.46%)
Jul 29, 2021 6.080 6.950 6.080 6.570 798,425 +0.49(+8.06%)
Jul 28, 2021 5.920 6.110 5.840 6.080 192,132 +0.20(+3.40%)
Jul 27, 2021 6.260 6.300 5.820 5.880 424,689 -0.42(-6.67%)
Jul 26, 2021 6.630 6.830 6.170 6.300 419,832 -0.33(-4.98%)
Jul 23, 2021 6.830 6.830 6.580 6.630 146,782 -0.21(-3.07%)
Jul 22, 2021 6.830 6.970 6.640 6.840 157,167 +0.04(+0.59%)
Jul 21, 2021 6.870 6.943 6.660 6.800 134,297 -0.08(-1.16%)
Jul 20, 2021 6.940 7.040 6.810 6.880 236,047 -0.12(-1.71%)
Jul 19, 2021 6.780 7.000 6.460 7.000 346,063 +0.19(+2.79%)
Jul 16, 2021 6.900 7.000 6.630 6.810 488,154 +0.45(+7.08%)
Jul 15, 2021 6.290 6.499 6.230 6.360 294,882 +0.14(+2.25%)
Jul 14, 2021 7.040 7.060 6.030 6.220 519,818 -0.74(-10.63%)
Jul 13, 2021 6.990 7.100 6.810 6.960 330,251 -0.05(-0.71%)
Jul 12, 2021 7.150 7.320 6.990 7.010 202,525 -0.06(-0.85%)
Jul 09, 2021 7.110 7.270 6.940 7.070 289,823 +0.07(+1.00%)
Jul 08, 2021 7.250 7.430 7.000 7.000 416,559 -0.28(-3.85%)
Jul 07, 2021 7.500 7.620 7.260 7.280 244,469 -0.04(-0.55%)
Jul 06, 2021 7.840 7.840 7.290 7.320 270,860 -0.48(-6.15%)
Jul 02, 2021 7.780 7.880 7.770 7.800 259,855 -0.08(-1.02%)
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.