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

Playstudios Inc (NQ: MYPS )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2022 5.770 6.360 5.770 6.270 2,004,592 +0.47(+8.10%)
May 27, 2022 5.850 6.000 5.710 5.800 508,846 +0.05(+0.87%)
May 26, 2022 5.960 6.190 5.720 5.750 404,721 -0.27(-4.49%)
May 25, 2022 5.710 6.080 5.710 6.020 544,448 +0.29(+5.06%)
May 24, 2022 5.380 5.795 5.380 5.730 503,301 +0.11(+1.96%)
May 23, 2022 5.470 5.700 5.320 5.620 307,483 +0.26(+4.85%)
May 20, 2022 5.480 5.585 5.215 5.360 310,549 +0.00(+0.00%)
May 19, 2022 5.020 5.495 5.020 5.360 450,817 +0.34(+6.77%)
May 18, 2022 5.380 5.545 4.980 5.020 590,527 -0.43(-7.89%)
May 17, 2022 5.380 5.580 5.230 5.450 541,082 +0.12(+2.25%)
May 16, 2022 4.960 5.530 4.960 5.330 466,889 +0.34(+6.81%)
May 13, 2022 4.700 5.175 4.650 4.990 638,552 +0.35(+7.54%)
May 12, 2022 4.310 4.720 4.230 4.640 515,762 +0.27(+6.18%)
May 11, 2022 4.110 4.560 4.021 4.370 438,836 +0.24(+5.81%)
May 10, 2022 4.200 4.330 3.810 4.130 1,022,418 -0.07(-1.67%)
May 09, 2022 4.580 4.600 3.980 4.200 902,724 -0.57(-11.95%)
May 06, 2022 5.500 5.500 4.660 4.770 594,431 -1.00(-17.33%)
May 05, 2022 5.590 5.850 5.590 5.770 359,482 +0.02(+0.35%)
May 04, 2022 5.890 6.020 5.410 5.750 506,583 -0.26(-4.33%)
May 03, 2022 5.990 6.160 5.860 6.010 515,585 +0.03(+0.50%)
May 02, 2022 5.790 5.980 5.690 5.980 403,803 +0.19(+3.28%)
Apr 29, 2022 5.630 5.850 5.493 5.790 255,249 +0.09(+1.58%)
Apr 28, 2022 5.520 5.740 5.260 5.700 365,908 +0.20(+3.64%)
Apr 27, 2022 5.500 5.660 5.430 5.500 282,766 +0.00(+0.00%)
Apr 26, 2022 5.750 5.750 5.400 5.500 320,448 -0.23(-4.01%)
Apr 25, 2022 5.240 5.770 4.720 5.730 373,236 +0.33(+6.11%)
Apr 22, 2022 5.460 5.665 5.333 5.400 252,871 -0.17(-3.05%)
Apr 21, 2022 5.700 5.860 5.380 5.570 314,942 -0.20(-3.47%)
Apr 20, 2022 5.680 5.960 5.630 5.770 555,517 +0.02(+0.35%)
Apr 19, 2022 5.630 5.770 5.430 5.750 323,822 +0.11(+1.95%)
Apr 18, 2022 5.500 5.665 5.381 5.640 262,830 +0.07(+1.26%)
Apr 14, 2022 5.490 5.640 5.400 5.570 351,298 +0.08(+1.46%)
Apr 13, 2022 5.220 5.560 5.170 5.490 453,876 +0.27(+5.17%)
Apr 12, 2022 5.020 5.280 4.940 5.220 365,227 +0.24(+4.82%)
Apr 11, 2022 4.960 5.050 4.740 4.980 201,792 -0.08(-1.58%)
Apr 08, 2022 4.890 5.120 4.780 5.060 302,678 +0.09(+1.81%)
Apr 07, 2022 4.910 5.150 4.690 4.970 293,079 +0.13(+2.69%)
Apr 06, 2022 4.770 4.850 4.610 4.840 234,644 +0.00(+0.00%)
Apr 05, 2022 5.060 5.150 4.740 4.840 368,819 -0.22(-4.35%)
Apr 04, 2022 4.910 5.150 4.860 5.060 284,928 +0.17(+3.48%)
Apr 01, 2022 4.890 5.120 4.867 4.890 403,877 +0.04(+0.82%)
Mar 31, 2022 4.760 4.900 4.760 4.850 219,270 +0.07(+1.46%)
Mar 30, 2022 4.650 4.850 4.520 4.780 196,041 +0.11(+2.36%)
Mar 29, 2022 4.660 4.740 4.580 4.670 264,765 +0.03(+0.65%)
Mar 28, 2022 4.430 4.710 4.430 4.640 406,413 +0.27(+6.18%)
Mar 25, 2022 4.550 4.550 4.170 4.370 532,733 -0.16(-3.53%)
Mar 24, 2022 4.720 4.750 4.490 4.530 443,828 -0.13(-2.79%)
Mar 23, 2022 4.650 4.900 4.650 4.660 234,532 -0.05(-1.06%)
Mar 22, 2022 4.610 4.840 4.570 4.710 658,946 +0.14(+3.06%)
Mar 21, 2022 4.350 4.650 4.350 4.570 774,372 +0.12(+2.70%)
Mar 18, 2022 4.520 4.620 4.360 4.450 789,674 -0.15(-3.26%)
Mar 17, 2022 4.260 4.610 4.260 4.600 954,781 +0.34(+7.98%)
Mar 16, 2022 3.940 4.300 3.930 4.260 836,245 +0.32(+8.12%)
Mar 15, 2022 4.090 4.240 3.900 3.940 319,758 -0.12(-2.96%)
Mar 14, 2022 4.090 4.330 4.000 4.060 440,756 +0.02(+0.50%)
Mar 11, 2022 4.140 4.320 4.020 4.040 312,886 +0.00(+0.00%)
Mar 10, 2022 3.960 4.150 3.760 4.040 255,482 -0.03(-0.74%)
Mar 09, 2022 3.970 4.200 3.940 4.070 310,787 +0.20(+5.17%)
Mar 08, 2022 3.890 4.150 3.780 3.870 303,450 +0.03(+0.78%)
Mar 07, 2022 3.790 4.095 3.790 3.840 513,747 +0.10(+2.67%)
Mar 04, 2022 3.950 3.950 3.700 3.740 272,456 -0.11(-2.86%)
Mar 03, 2022 4.010 4.125 3.840 3.850 364,820 -0.17(-4.23%)
Mar 02, 2022 3.880 4.130 3.880 4.020 303,145 +0.12(+3.08%)
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.