Skip to main content

Plby Group Inc (NQ: PLBY )

1.050 +0.080 (+8.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6100 0.6736 0.6100 0.6410 619,301 +0.02(+3.07%)
Oct 30, 2023 0.6000 0.6300 0.5901 0.6219 280,345 +0.02(+3.68%)
Oct 27, 2023 0.6100 0.6233 0.5869 0.5998 329,317 -0.01(-1.90%)
Oct 26, 2023 0.6300 0.6385 0.6023 0.6114 208,632 -0.02(-2.75%)
Oct 25, 2023 0.6100 0.6364 0.6000 0.6287 574,224 +0.01(+2.28%)
Oct 24, 2023 0.6100 0.6400 0.6000 0.6147 216,862 +0.01(+1.60%)
Oct 23, 2023 0.6586 0.6586 0.5841 0.6050 609,858 +0.00(+0.00%)
Oct 20, 2023 0.6500 0.6590 0.6000 0.6050 348,825 +0.01(+1.31%)
Oct 19, 2023 0.6093 0.6500 0.5879 0.5972 496,955 -0.00(-0.47%)
Oct 18, 2023 0.6800 0.6800 0.6000 0.6000 361,530 -0.04(-6.38%)
Oct 17, 2023 0.6100 0.6990 0.6020 0.6409 597,843 +0.04(+6.57%)
Oct 16, 2023 0.6100 0.6160 0.5900 0.6014 677,019 +0.00(+0.23%)
Oct 13, 2023 0.6120 0.6250 0.5910 0.6000 579,259 -0.02(-3.23%)
Oct 12, 2023 0.6500 0.6700 0.6138 0.6200 479,577 -0.03(-4.60%)
Oct 11, 2023 0.6821 0.7161 0.6456 0.6499 775,904 -0.05(-7.25%)
Oct 10, 2023 0.6655 0.7150 0.6627 0.7007 599,101 +0.04(+6.17%)
Oct 09, 2023 0.6400 0.6700 0.6184 0.6600 1,108,499 +0.01(+1.54%)
Oct 06, 2023 0.6305 0.6501 0.6210 0.6500 843,272 +0.00(+0.00%)
Oct 05, 2023 0.7200 0.7200 0.5910 0.6500 1,123,899 -0.05(-6.88%)
Oct 04, 2023 0.7114 0.7500 0.6600 0.6980 1,038,665 -0.03(-4.12%)
Oct 03, 2023 0.7700 0.7900 0.7000 0.7280 1,123,296 -0.05(-6.06%)
Oct 02, 2023 0.8000 0.8251 0.7731 0.7750 310,768 -0.03(-3.25%)
Sep 29, 2023 0.8500 0.8500 0.7640 0.8010 545,980 -0.00(-0.21%)
Sep 28, 2023 0.8300 0.8343 0.7500 0.8027 757,102 -0.01(-1.74%)
Sep 27, 2023 0.8605 0.8950 0.7949 0.8169 686,111 -0.03(-3.89%)
Sep 26, 2023 0.8700 0.9100 0.8320 0.8500 437,462 -0.03(-3.41%)
Sep 25, 2023 0.8725 0.8900 0.8751 0.8800 570,172 +0.01(+1.50%)
Sep 22, 2023 1.020 1.030 0.8401 0.8670 2,150,651 -0.15(-15.00%)
Sep 21, 2023 1.040 1.050 1.010 1.020 293,811 -0.02(-1.92%)
Sep 20, 2023 1.040 1.110 1.040 1.040 324,654 -0.01(-0.95%)
Sep 19, 2023 1.030 1.070 1.010 1.050 383,554 +0.03(+2.44%)
Sep 18, 2023 1.070 1.080 1.020 1.025 415,087 -0.05(-4.21%)
Sep 15, 2023 1.070 1.100 1.060 1.070 370,085 +0.02(+1.90%)
Sep 14, 2023 1.050 1.090 1.045 1.050 278,272 +0.01(+0.96%)
Sep 13, 2023 1.080 1.080 1.040 1.040 352,809 -0.01(-0.95%)
Sep 12, 2023 1.080 1.100 1.050 1.050 296,259 -0.04(-3.67%)
Sep 11, 2023 1.080 1.100 1.040 1.090 318,405 +0.02(+1.87%)
Sep 08, 2023 1.150 1.150 1.040 1.070 1,496,870 -0.07(-6.14%)
Sep 07, 2023 1.240 1.240 1.120 1.140 1,305,123 -0.10(-8.06%)
Sep 06, 2023 1.290 1.290 1.220 1.240 688,403 -0.04(-3.13%)
Sep 05, 2023 1.310 1.325 1.280 1.280 430,583 -0.03(-2.29%)
Sep 01, 2023 1.320 1.349 1.290 1.310 423,099 +0.01(+0.77%)
Aug 31, 2023 1.320 1.370 1.290 1.300 342,804 -0.01(-0.76%)
Aug 30, 2023 1.290 1.320 1.282 1.310 347,564 +0.01(+0.77%)
Aug 29, 2023 1.310 1.330 1.280 1.300 373,030 +0.02(+1.56%)
Aug 28, 2023 1.330 1.350 1.260 1.280 508,970 -0.05(-3.76%)
Aug 25, 2023 1.310 1.360 1.285 1.330 736,045 +0.03(+2.31%)
Aug 24, 2023 1.400 1.400 1.280 1.300 1,233,182 -0.09(-6.47%)
Aug 23, 2023 1.410 1.410 1.375 1.390 294,228 -0.02(-1.42%)
Aug 22, 2023 1.410 1.445 1.360 1.410 559,485 +0.00(+0.00%)
Aug 21, 2023 1.430 1.430 1.350 1.410 621,003 +0.05(+3.68%)
Aug 18, 2023 1.360 1.400 1.340 1.360 321,289 -0.01(-0.73%)
Aug 17, 2023 1.390 1.405 1.340 1.370 669,864 -0.05(-3.52%)
Aug 16, 2023 1.440 1.450 1.395 1.420 345,884 -0.01(-0.70%)
Aug 15, 2023 1.470 1.490 1.380 1.430 1,498,628 -0.07(-4.67%)
Aug 14, 2023 1.550 1.560 1.485 1.500 681,436 -0.07(-4.46%)
Aug 11, 2023 1.550 1.580 1.501 1.570 466,778 +0.01(+0.32%)
Aug 10, 2023 1.600 1.650 1.480 1.565 2,112,969 -0.09(-5.72%)
Aug 09, 2023 1.720 1.720 1.620 1.660 1,095,029 -0.05(-2.92%)
Aug 08, 2023 1.800 1.800 1.680 1.710 714,722 -0.08(-4.47%)
Aug 07, 2023 1.840 1.840 1.730 1.790 491,157 -0.02(-1.10%)
Aug 04, 2023 1.770 1.870 1.770 1.810 648,299 +0.05(+2.84%)
Aug 03, 2023 1.810 1.820 1.760 1.760 437,481 -0.04(-2.22%)
Aug 02, 2023 1.890 1.940 1.765 1.800 867,926 -0.09(-4.76%)
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.