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

Plby Group Inc (NQ: PLBY )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 28, 2023 1.610 1.705 1.600 1.670 1,097,800 +0.03(+1.83%)
Apr 27, 2023 1.580 1.640 1.550 1.640 934,123 +0.07(+4.46%)
Apr 26, 2023 1.640 1.645 1.560 1.570 966,203 -0.06(-3.98%)
Apr 25, 2023 1.680 1.685 1.630 1.635 482,657 -0.06(-3.82%)
Apr 24, 2023 1.710 1.725 1.655 1.700 583,771 +0.01(+0.59%)
Apr 21, 2023 1.660 1.720 1.630 1.690 518,401 +0.02(+1.20%)
Apr 20, 2023 1.650 1.700 1.640 1.670 591,471 +0.00(+0.00%)
Apr 19, 2023 1.640 1.700 1.590 1.670 712,101 +0.02(+1.21%)
Apr 18, 2023 1.700 1.729 1.640 1.650 451,757 -0.05(-2.94%)
Apr 17, 2023 1.720 1.720 1.640 1.700 587,237 +0.01(+0.59%)
Apr 14, 2023 1.740 1.780 1.670 1.690 522,361 -0.07(-3.98%)
Apr 13, 2023 1.660 1.800 1.610 1.760 1,037,736 +0.08(+4.76%)
Apr 12, 2023 1.700 1.742 1.610 1.680 609,749 -0.02(-1.18%)
Apr 11, 2023 1.620 1.710 1.610 1.700 896,962 +0.09(+5.59%)
Apr 10, 2023 1.640 1.665 1.600 1.610 1,176,415 -0.03(-1.83%)
Apr 06, 2023 1.750 1.750 1.640 1.640 1,107,499 -0.09(-5.20%)
Apr 05, 2023 1.900 1.920 1.720 1.730 1,487,172 -0.16(-8.47%)
Apr 04, 2023 1.950 1.970 1.860 1.890 771,494 -0.07(-3.57%)
Apr 03, 2023 1.980 2.030 1.910 1.960 637,194 -0.02(-1.01%)
Mar 31, 2023 1.940 2.010 1.910 1.980 562,373 +0.06(+3.13%)
Mar 30, 2023 1.960 2.000 1.920 1.920 474,504 -0.02(-1.03%)
Mar 29, 2023 1.960 1.970 1.860 1.940 742,755 +0.01(+0.52%)
Mar 28, 2023 1.980 2.000 1.930 1.930 393,978 -0.03(-1.28%)
Mar 27, 2023 2.100 2.100 1.890 1.955 1,339,035 -0.15(-6.90%)
Mar 24, 2023 2.030 2.130 1.990 2.100 1,676,428 +0.07(+3.45%)
Mar 23, 2023 2.050 2.180 1.960 2.030 2,111,997 +0.08(+4.10%)
Mar 22, 2023 1.990 2.036 1.950 1.950 1,090,160 -0.07(-3.47%)
Mar 21, 2023 1.900 2.050 1.860 2.020 1,371,596 +0.17(+9.19%)
Mar 20, 2023 1.720 1.865 1.690 1.850 1,518,982 +0.10(+6.02%)
Mar 17, 2023 1.700 1.860 1.630 1.745 3,391,971 -0.21(-10.97%)
Mar 16, 2023 2.000 2.040 1.950 1.960 714,674 -0.05(-2.49%)
Mar 15, 2023 2.030 2.070 1.840 2.010 2,177,838 -0.05(-2.43%)
Mar 14, 2023 2.140 2.170 2.040 2.060 967,919 -0.03(-1.44%)
Mar 13, 2023 1.960 2.130 1.930 2.090 1,206,621 +0.10(+5.03%)
Mar 10, 2023 1.990 2.065 1.910 1.990 1,090,846 +0.00(+0.00%)
Mar 09, 2023 2.020 2.065 1.980 1.990 852,443 -0.05(-2.45%)
Mar 08, 2023 2.040 2.080 1.990 2.040 1,065,815 +0.02(+0.99%)
Mar 07, 2023 2.000 2.100 1.990 2.020 671,970 +0.01(+0.50%)
Mar 06, 2023 2.090 2.119 2.000 2.010 582,143 -0.09(-4.29%)
Mar 03, 2023 2.080 2.135 2.050 2.100 612,326 +0.04(+1.94%)
Mar 02, 2023 1.960 2.110 1.960 2.060 1,041,108 +0.03(+1.48%)
Mar 01, 2023 2.130 2.130 1.980 2.030 1,129,078 -0.10(-4.69%)
Feb 28, 2023 2.110 2.160 2.090 2.130 921,037 +0.02(+0.95%)
Feb 27, 2023 2.120 2.160 2.083 2.110 682,036 +0.01(+0.48%)
Feb 24, 2023 2.090 2.127 1.980 2.100 2,347,860 -0.04(-1.87%)
Feb 23, 2023 2.190 2.200 2.090 2.140 1,199,736 -0.04(-1.83%)
Feb 22, 2023 2.190 2.300 2.130 2.180 1,730,515 -0.03(-1.36%)
Feb 21, 2023 2.390 2.410 2.180 2.210 1,780,553 -0.14(-5.96%)
Feb 17, 2023 2.430 2.450 2.310 2.350 1,520,160 -0.09(-3.69%)
Feb 16, 2023 2.550 2.570 2.420 2.440 1,818,319 -0.13(-5.06%)
Feb 15, 2023 2.550 2.610 2.535 2.570 1,401,297 -0.01(-0.39%)
Feb 14, 2023 2.590 2.620 2.450 2.580 1,450,061 -0.02(-0.77%)
Feb 13, 2023 2.560 2.690 2.450 2.600 1,954,237 +0.08(+3.17%)
Feb 10, 2023 2.700 2.710 2.450 2.520 3,238,226 -0.15(-5.62%)
Feb 09, 2023 2.900 2.910 2.650 2.670 1,624,967 -0.15(-5.32%)
Feb 08, 2023 2.900 3.040 2.820 2.820 1,159,817 -0.10(-3.42%)
Feb 07, 2023 2.960 2.990 2.840 2.920 977,367 -0.06(-2.01%)
Feb 06, 2023 3.120 3.120 2.880 2.980 2,222,507 -0.23(-7.17%)
Feb 03, 2023 3.300 3.575 3.195 3.210 1,990,281 -0.29(-8.29%)
Feb 02, 2023 3.060 3.555 2.990 3.500 4,347,731 +0.49(+16.28%)
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.