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

Playstudios Inc (NQ: MYPS )

2.240 -0.130 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 4.800 4.940 4.790 4.910 405,747 +0.03(+0.61%)
Jun 29, 2023 4.790 4.880 4.760 4.880 503,704 +0.10(+2.09%)
Jun 28, 2023 4.720 4.820 4.670 4.780 358,770 +0.08(+1.70%)
Jun 27, 2023 4.680 4.740 4.620 4.700 438,953 +0.02(+0.43%)
Jun 26, 2023 4.650 4.720 4.550 4.680 360,161 -0.01(-0.21%)
Jun 23, 2023 4.670 4.725 4.404 4.690 2,495,314 -0.04(-0.85%)
Jun 22, 2023 4.740 4.800 4.660 4.730 506,369 -0.01(-0.21%)
Jun 21, 2023 4.540 4.820 4.520 4.740 676,227 +0.19(+4.18%)
Jun 20, 2023 4.510 4.565 4.312 4.550 483,709 -0.13(-2.78%)
Jun 16, 2023 4.390 4.700 4.310 4.680 1,840,303 +0.35(+8.08%)
Jun 15, 2023 4.460 4.460 4.310 4.330 238,791 -0.14(-3.13%)
Jun 14, 2023 4.590 4.600 4.460 4.470 264,554 -0.10(-2.19%)
Jun 13, 2023 4.430 4.590 4.380 4.570 432,905 +0.09(+2.01%)
Jun 12, 2023 4.470 4.560 4.420 4.480 408,318 +0.00(+0.00%)
Jun 09, 2023 4.510 4.570 4.420 4.480 226,221 -0.04(-0.88%)
Jun 08, 2023 4.580 4.580 4.430 4.520 354,148 -0.07(-1.53%)
Jun 07, 2023 4.700 4.700 4.231 4.590 478,095 -0.11(-2.34%)
Jun 06, 2023 4.550 4.710 4.470 4.700 487,251 +0.20(+4.44%)
Jun 05, 2023 4.410 4.555 4.410 4.500 284,884 +0.03(+0.67%)
Jun 02, 2023 4.510 4.530 4.380 4.470 338,056 +0.02(+0.45%)
Jun 01, 2023 4.580 4.630 4.410 4.450 777,602 -0.08(-1.77%)
May 31, 2023 4.400 4.550 4.320 4.530 561,154 +0.13(+2.95%)
May 30, 2023 4.470 4.530 4.400 4.400 305,139 -0.10(-2.22%)
May 26, 2023 4.480 4.515 4.390 4.500 279,565 +0.03(+0.67%)
May 25, 2023 4.570 4.690 4.455 4.470 284,270 -0.11(-2.40%)
May 24, 2023 4.610 4.710 4.520 4.580 803,068 -0.06(-1.29%)
May 23, 2023 4.590 4.835 4.590 4.640 496,300 +0.04(+0.87%)
May 22, 2023 4.440 4.665 4.400 4.600 620,037 +0.14(+3.14%)
May 19, 2023 4.350 4.480 4.330 4.460 350,316 +0.20(+4.69%)
May 18, 2023 4.370 4.410 4.230 4.260 361,449 -0.17(-3.84%)
May 17, 2023 4.250 4.445 4.215 4.430 685,056 +0.18(+4.24%)
May 16, 2023 4.160 4.315 4.120 4.250 409,641 +0.03(+0.71%)
May 15, 2023 4.510 4.510 4.205 4.220 396,389 -0.31(-6.84%)
May 12, 2023 4.460 4.670 4.410 4.530 620,522 +0.07(+1.57%)
May 11, 2023 4.470 4.660 4.410 4.460 566,762 -0.02(-0.45%)
May 10, 2023 4.500 4.600 4.360 4.480 469,524 +0.17(+3.94%)
May 09, 2023 4.370 4.440 4.000 4.310 338,757 -0.12(-2.71%)
May 08, 2023 4.430 4.490 4.400 4.430 401,603 +0.01(+0.23%)
May 05, 2023 4.330 4.465 4.230 4.420 342,288 +0.14(+3.27%)
May 04, 2023 4.220 4.315 4.180 4.280 325,764 +0.03(+0.71%)
May 03, 2023 4.320 4.390 4.250 4.250 325,469 -0.05(-1.16%)
May 02, 2023 4.450 4.480 4.240 4.300 346,146 -0.17(-3.80%)
May 01, 2023 4.380 4.490 4.310 4.470 293,865 +0.09(+2.05%)
Apr 28, 2023 4.280 4.420 4.230 4.380 246,278 +0.09(+2.10%)
Apr 27, 2023 4.290 4.434 4.245 4.290 228,946 +0.02(+0.47%)
Apr 26, 2023 4.270 4.330 4.140 4.270 257,639 -0.02(-0.47%)
Apr 25, 2023 4.290 4.430 4.230 4.290 246,614 -0.05(-1.15%)
Apr 24, 2023 4.190 4.450 4.130 4.340 384,306 +0.15(+3.58%)
Apr 21, 2023 4.200 4.280 4.100 4.190 357,583 -0.03(-0.71%)
Apr 20, 2023 4.120 4.300 4.040 4.220 400,657 +0.05(+1.20%)
Apr 19, 2023 4.040 4.228 3.980 4.170 511,668 +0.20(+5.04%)
Apr 18, 2023 4.020 4.030 3.840 3.970 197,046 -0.05(-1.24%)
Apr 17, 2023 4.090 4.125 3.920 4.020 239,695 -0.09(-2.19%)
Apr 14, 2023 4.200 4.220 4.060 4.110 278,302 -0.07(-1.67%)
Apr 13, 2023 4.160 4.290 4.060 4.180 366,107 +0.09(+2.20%)
Apr 12, 2023 4.110 4.190 4.002 4.090 225,544 -0.02(-0.49%)
Apr 11, 2023 3.910 4.160 3.870 4.110 359,000 +0.19(+4.85%)
Apr 10, 2023 3.690 4.005 3.660 3.920 400,683 +0.18(+4.81%)
Apr 06, 2023 3.680 3.770 3.610 3.740 194,603 +0.08(+2.19%)
Apr 05, 2023 3.640 3.700 3.560 3.660 204,738 +0.00(+0.00%)
Apr 04, 2023 3.720 3.750 3.610 3.660 221,270 -0.07(-1.88%)
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.