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 (%)
Sep 30, 2022 3.470 3.640 3.410 3.490 642,839 +0.01(+0.29%)
Sep 29, 2022 3.520 3.525 3.400 3.480 181,661 -0.12(-3.33%)
Sep 28, 2022 3.470 3.680 3.420 3.600 265,363 +0.14(+4.05%)
Sep 27, 2022 3.500 3.500 3.380 3.460 204,981 +0.07(+2.06%)
Sep 26, 2022 3.530 3.620 3.350 3.390 243,466 -0.17(-4.78%)
Sep 23, 2022 3.550 3.645 3.470 3.560 209,262 -0.06(-1.66%)
Sep 22, 2022 3.510 3.660 3.500 3.620 296,430 +0.09(+2.55%)
Sep 21, 2022 3.500 3.610 3.390 3.530 221,326 +0.02(+0.57%)
Sep 20, 2022 3.380 3.580 3.380 3.510 225,363 +0.03(+0.86%)
Sep 19, 2022 3.430 3.510 3.320 3.480 236,969 +0.09(+2.65%)
Sep 16, 2022 3.350 3.410 3.245 3.390 615,411 +0.03(+0.89%)
Sep 15, 2022 3.430 3.530 3.330 3.360 303,459 -0.12(-3.45%)
Sep 14, 2022 3.470 3.530 3.400 3.480 251,931 -0.02(-0.57%)
Sep 13, 2022 3.500 3.560 3.420 3.500 285,388 -0.13(-3.58%)
Sep 12, 2022 3.590 3.650 3.505 3.630 248,495 +0.05(+1.40%)
Sep 09, 2022 3.480 3.600 3.480 3.580 220,451 +0.14(+4.07%)
Sep 08, 2022 3.350 3.460 3.270 3.440 244,094 +0.03(+0.88%)
Sep 07, 2022 3.370 3.420 3.300 3.410 256,450 +0.02(+0.59%)
Sep 06, 2022 3.480 3.490 3.320 3.390 218,418 -0.11(-3.14%)
Sep 02, 2022 3.550 3.560 3.440 3.500 74,239 -0.02(-0.57%)
Sep 01, 2022 3.670 3.670 3.240 3.520 404,035 -0.10(-2.76%)
Aug 31, 2022 3.640 3.690 3.580 3.620 192,335 +0.00(+0.00%)
Aug 30, 2022 3.710 3.780 3.530 3.620 233,573 -0.08(-2.16%)
Aug 29, 2022 3.650 3.800 3.650 3.700 134,271 -0.02(-0.54%)
Aug 26, 2022 3.850 3.850 3.640 3.720 184,727 -0.11(-2.87%)
Aug 25, 2022 3.590 3.850 3.590 3.830 265,699 +0.22(+6.09%)
Aug 24, 2022 3.330 3.610 3.330 3.610 199,949 +0.16(+4.64%)
Aug 23, 2022 3.750 3.830 3.380 3.450 603,084 -0.52(-13.10%)
Aug 22, 2022 4.030 4.080 3.910 3.970 183,824 -0.15(-3.64%)
Aug 19, 2022 4.190 4.220 4.040 4.120 293,977 -0.14(-3.29%)
Aug 18, 2022 4.100 4.270 4.060 4.260 241,082 +0.11(+2.65%)
Aug 17, 2022 4.120 4.210 4.030 4.150 300,453 -0.03(-0.72%)
Aug 16, 2022 4.000 4.215 3.900 4.180 392,984 +0.17(+4.24%)
Aug 15, 2022 4.090 4.200 3.970 4.010 340,655 -0.15(-3.61%)
Aug 12, 2022 4.040 4.230 3.970 4.160 385,710 +0.16(+4.00%)
Aug 11, 2022 3.970 4.330 3.950 4.000 631,256 +0.04(+1.01%)
Aug 10, 2022 3.570 4.000 3.490 3.960 593,538 +0.39(+10.92%)
Aug 09, 2022 3.700 3.780 3.490 3.570 562,378 -0.16(-4.29%)
Aug 08, 2022 3.790 3.860 3.700 3.730 468,055 -0.06(-1.58%)
Aug 05, 2022 3.730 3.820 3.657 3.790 263,800 +0.05(+1.34%)
Aug 04, 2022 3.900 3.970 3.720 3.740 427,133 -0.15(-3.86%)
Aug 03, 2022 4.000 4.005 3.870 3.890 254,223 -0.08(-2.02%)
Aug 02, 2022 3.910 4.040 3.910 3.970 240,579 +0.03(+0.76%)
Aug 01, 2022 4.010 4.010 3.870 3.940 213,179 -0.08(-1.99%)
Jul 29, 2022 4.090 4.090 3.940 4.020 256,884 -0.11(-2.66%)
Jul 28, 2022 4.020 4.140 3.995 4.130 178,796 +0.08(+1.98%)
Jul 27, 2022 3.970 4.065 3.920 4.050 215,451 +0.14(+3.58%)
Jul 26, 2022 3.930 3.970 3.845 3.910 142,656 -0.02(-0.51%)
Jul 25, 2022 3.960 3.970 3.880 3.930 203,333 -0.01(-0.25%)
Jul 22, 2022 4.110 4.110 3.900 3.940 258,669 -0.13(-3.19%)
Jul 21, 2022 3.980 4.080 3.980 4.070 183,988 +0.02(+0.49%)
Jul 20, 2022 4.110 4.110 3.970 4.050 415,322 +0.02(+0.50%)
Jul 19, 2022 3.910 4.070 3.910 4.030 290,319 +0.13(+3.33%)
Jul 18, 2022 3.980 4.040 3.876 3.900 284,574 -0.02(-0.51%)
Jul 15, 2022 3.890 3.980 3.750 3.920 388,834 +0.13(+3.43%)
Jul 14, 2022 3.900 3.960 3.730 3.790 346,598 -0.18(-4.53%)
Jul 13, 2022 3.920 4.130 3.880 3.970 353,355 -0.02(-0.50%)
Jul 12, 2022 3.990 4.120 3.900 3.990 337,290 +0.00(+0.00%)
Jul 11, 2022 4.220 4.320 3.960 3.990 662,970 -0.50(-11.14%)
Jul 08, 2022 4.420 4.630 4.400 4.490 281,315 -0.03(-0.66%)
Jul 07, 2022 4.370 4.560 4.370 4.520 370,097 +0.18(+4.15%)
Jul 06, 2022 4.430 4.460 4.280 4.340 341,795 -0.06(-1.36%)
Jul 05, 2022 4.220 4.420 3.990 4.400 588,013 +0.24(+5.77%)
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.