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

Playstudios Inc (NQ: MYPS )

1.835 -0.045 (-2.39%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 25, 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 22, 2024 1.850 1.900 1.750 1.880 242,685 +0.03(+1.62%)
Nov 21, 2024 1.730 1.860 1.720 1.850 202,587 +0.13(+7.56%)
Nov 20, 2024 1.590 1.720 1.590 1.720 178,957 +0.10(+6.17%)
Nov 19, 2024 1.700 1.700 1.585 1.620 196,411 -0.11(-6.36%)
Nov 18, 2024 1.710 1.800 1.702 1.730 202,111 +0.01(+0.58%)
Nov 15, 2024 1.830 1.840 1.700 1.720 210,530 -0.07(-3.91%)
Nov 14, 2024 1.710 1.825 1.693 1.790 454,378 +0.08(+4.68%)
Nov 13, 2024 1.660 1.750 1.620 1.710 376,118 +0.03(+1.79%)
Nov 12, 2024 1.620 1.750 1.620 1.680 339,108 +0.03(+1.82%)
Nov 11, 2024 1.540 1.670 1.530 1.650 493,273 +0.10(+6.45%)
Nov 08, 2024 1.570 1.595 1.510 1.550 200,185 -0.03(-1.90%)
Nov 07, 2024 1.590 1.645 1.540 1.580 241,167 +0.00(+0.00%)
Nov 06, 2024 1.580 1.670 1.480 1.580 422,482 +0.12(+8.22%)
Nov 05, 2024 1.330 1.530 1.195 1.460 341,866 +0.08(+5.80%)
Nov 04, 2024 1.350 1.429 1.350 1.380 208,020 +0.01(+0.73%)
Nov 01, 2024 1.330 1.400 1.330 1.370 190,857 +0.04(+3.01%)
Oct 31, 2024 1.400 1.440 1.320 1.330 131,771 -0.07(-5.00%)
Oct 30, 2024 1.410 1.450 1.395 1.400 166,439 -0.01(-0.71%)
Oct 29, 2024 1.360 1.410 1.350 1.410 259,854 +0.02(+1.44%)
Oct 28, 2024 1.390 1.480 1.385 1.390 479,205 -0.01(-0.71%)
Oct 25, 2024 1.390 1.450 1.390 1.400 114,863 +0.00(+0.00%)
Oct 24, 2024 1.440 1.450 1.400 1.400 71,678 -0.03(-2.10%)
Oct 23, 2024 1.450 1.465 1.420 1.430 41,079 -0.03(-2.05%)
Oct 22, 2024 1.430 1.495 1.420 1.460 99,156 +0.03(+2.10%)
Oct 21, 2024 1.410 1.470 1.400 1.430 168,187 +0.02(+1.42%)
Oct 18, 2024 1.480 1.510 1.400 1.410 268,178 -0.07(-4.73%)
Oct 17, 2024 1.500 1.506 1.470 1.480 92,092 -0.03(-1.99%)
Oct 16, 2024 1.490 1.530 1.480 1.510 156,579 +0.04(+2.72%)
Oct 15, 2024 1.480 1.520 1.470 1.470 148,301 -0.02(-1.34%)
Oct 14, 2024 1.480 1.515 1.470 1.490 111,184 +0.00(+0.00%)
Oct 11, 2024 1.500 1.530 1.475 1.490 196,060 -0.01(-0.67%)
Oct 10, 2024 1.500 1.521 1.500 1.500 132,248 +0.00(+0.00%)
Oct 09, 2024 1.500 1.525 1.500 1.500 79,742 -0.01(-0.66%)
Oct 08, 2024 1.510 1.520 1.500 1.510 122,946 +0.01(+0.67%)
Oct 07, 2024 1.500 1.515 1.495 1.500 146,583 +0.00(+0.00%)
Oct 04, 2024 1.540 1.540 1.495 1.500 144,743 -0.01(-0.66%)
Oct 03, 2024 1.500 1.530 1.495 1.510 114,300 +0.00(+0.00%)
Oct 02, 2024 1.500 1.530 1.500 1.510 178,811 +0.01(+0.67%)
Oct 01, 2024 1.500 1.535 1.500 1.500 195,784 -0.01(-0.66%)
Sep 30, 2024 1.540 1.594 1.500 1.510 183,524 -0.04(-2.58%)
Sep 27, 2024 1.530 1.590 1.500 1.550 349,098 +0.05(+3.33%)
Sep 26, 2024 1.500 1.545 1.500 1.500 318,392 +0.02(+1.69%)
Sep 25, 2024 1.480 1.490 1.460 1.475 149,143 -0.01(-1.01%)
Sep 24, 2024 1.480 1.530 1.480 1.490 138,573 +0.02(+1.36%)
Sep 23, 2024 1.470 1.570 1.470 1.470 327,265 -0.02(-1.34%)
Sep 20, 2024 1.500 1.565 1.490 1.490 1,991,010 -0.01(-0.67%)
Sep 19, 2024 1.650 1.660 1.480 1.500 506,609 -0.14(-8.54%)
Sep 18, 2024 1.670 1.790 1.640 1.640 1,725,862 -0.04(-2.38%)
Sep 17, 2024 1.620 1.720 1.580 1.680 223,512 +0.08(+5.00%)
Sep 16, 2024 1.640 1.650 1.550 1.600 135,809 -0.03(-1.84%)
Sep 13, 2024 1.630 1.710 1.590 1.630 149,904 +0.03(+1.87%)
Sep 12, 2024 1.580 1.630 1.560 1.600 111,751 +0.04(+2.56%)
Sep 11, 2024 1.520 1.605 1.500 1.560 160,509 +0.03(+1.96%)
Sep 10, 2024 1.520 1.570 1.500 1.530 106,849 +0.02(+1.32%)
Sep 09, 2024 1.430 1.575 1.430 1.510 182,244 +0.06(+4.14%)
Sep 06, 2024 1.450 1.470 1.450 1.450 193,043 -0.05(-3.33%)
Sep 05, 2024 1.490 1.520 1.480 1.500 82,683 +0.03(+2.04%)
Sep 04, 2024 1.470 1.495 1.460 1.470 88,764 -0.01(-0.68%)
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.