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

Playstudios Inc (NQ: MYPS )

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 4.800 4.950 4.800 4.930 229,489 +0.13(+2.71%)
Jul 28, 2023 4.720 4.850 4.720 4.800 265,079 +0.08(+1.69%)
Jul 27, 2023 4.790 4.860 4.635 4.720 359,173 -0.08(-1.67%)
Jul 26, 2023 4.740 4.810 4.700 4.800 149,318 +0.06(+1.27%)
Jul 25, 2023 4.840 4.870 4.730 4.740 157,322 -0.11(-2.27%)
Jul 24, 2023 4.920 4.980 4.825 4.850 168,280 -0.08(-1.62%)
Jul 21, 2023 4.920 5.000 4.900 4.930 445,590 +0.04(+0.82%)
Jul 20, 2023 4.800 4.895 4.780 4.890 204,609 +0.10(+2.09%)
Jul 19, 2023 4.680 4.830 4.670 4.790 252,615 +0.06(+1.27%)
Jul 18, 2023 4.790 4.830 4.710 4.730 197,214 -0.06(-1.25%)
Jul 17, 2023 4.740 4.850 4.700 4.790 195,387 +0.04(+0.84%)
Jul 14, 2023 4.720 4.780 4.695 4.750 280,555 +0.03(+0.64%)
Jul 13, 2023 4.880 4.940 4.705 4.720 183,436 -0.13(-2.68%)
Jul 12, 2023 4.810 5.000 4.810 4.850 343,167 -0.06(-1.22%)
Jul 11, 2023 4.750 4.995 4.750 4.910 561,965 +0.13(+2.72%)
Jul 10, 2023 4.530 4.860 4.510 4.780 410,310 +0.22(+4.82%)
Jul 07, 2023 4.280 4.570 4.250 4.560 911,788 +0.38(+9.09%)
Jul 06, 2023 4.500 4.500 4.130 4.180 322,065 -0.42(-9.13%)
Jul 05, 2023 4.900 4.900 4.590 4.600 239,674 -0.31(-6.31%)
Jul 03, 2023 4.910 4.950 4.880 4.910 193,425 +0.00(+0.00%)
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%)
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.