Indicators

Plby Group Inc (NQ: PLBY )

0.9100 -0.1200 (-11.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.060	1.155	1.010	1.050	1,831,237	+0.08(+7.98%)
Mar 27, 2024	0.9800	0.9900	0.9251	0.9724	1,497,785	+0.05(+5.70%)
Mar 26, 2024	0.9400	0.9601	0.9100	0.9200	214,956	-0.03(-3.16%)
Mar 25, 2024	0.9800	1.000	0.9263	0.9500	748,651	+0.02(+2.68%)
Mar 22, 2024	0.9900	1.030	0.9252	0.9252	733,981	-0.07(-7.48%)
Mar 21, 2024	0.9700	1.050	0.9600	1.000	441,289	+0.00(+0.09%)
Mar 20, 2024	0.9200	1.030	0.8512	0.9991	376,229	+0.08(+8.56%)
Mar 19, 2024	0.8700	0.9840	0.8700	0.9203	267,779	+0.04(+4.83%)
Mar 18, 2024	0.8700	0.9200	0.8518	0.8779	358,354	+0.07(+8.72%)
Mar 15, 2024	0.7800	0.8900	0.7750	0.8075	1,239,463	+0.03(+3.53%)
Mar 14, 2024	0.8190	0.8390	0.7568	0.7800	198,891	-0.03(-3.70%)
Mar 13, 2024	0.7800	0.8702	0.7800	0.8100	267,822	+0.01(+1.29%)
Mar 12, 2024	0.8800	0.8840	0.7821	0.7997	257,850	-0.02(-2.48%)
Mar 11, 2024	0.8500	0.8800	0.8102	0.8200	227,356	-0.01(-1.32%)
Mar 08, 2024	0.8141	0.8600	0.7423	0.8310	1,205,107	-0.00(-0.36%)
Mar 07, 2024	0.8990	0.9300	0.8200	0.8340	553,558	-0.06(-7.13%)
Mar 06, 2024	0.9000	0.9210	0.8800	0.8980	415,426	-0.01(-0.62%)
Mar 05, 2024	0.9700	0.9700	0.8676	0.9036	223,899	-0.03(-3.59%)
Mar 04, 2024	1.020	1.030	0.8500	0.9372	1,013,263	-0.04(-4.37%)

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.