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

Playstudios Inc (NQ: MYPS )

2.220 +0.030 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 3.640 3.690 3.580 3.620 192,335 +0.00(+0.00%)
Aug 30, 2022 3.710 3.780 3.530 3.620 233,573 -0.08(-2.16%)
Aug 29, 2022 3.650 3.800 3.650 3.700 134,271 -0.02(-0.54%)
Aug 26, 2022 3.850 3.850 3.640 3.720 184,727 -0.11(-2.87%)
Aug 25, 2022 3.590 3.850 3.590 3.830 265,699 +0.22(+6.09%)
Aug 24, 2022 3.330 3.610 3.330 3.610 199,949 +0.16(+4.64%)
Aug 23, 2022 3.750 3.830 3.380 3.450 603,084 -0.52(-13.10%)
Aug 22, 2022 4.030 4.080 3.910 3.970 183,824 -0.15(-3.64%)
Aug 19, 2022 4.190 4.220 4.040 4.120 293,977 -0.14(-3.29%)
Aug 18, 2022 4.100 4.270 4.060 4.260 241,082 +0.11(+2.65%)
Aug 17, 2022 4.120 4.210 4.030 4.150 300,453 -0.03(-0.72%)
Aug 16, 2022 4.000 4.215 3.900 4.180 392,984 +0.17(+4.24%)
Aug 15, 2022 4.090 4.200 3.970 4.010 340,655 -0.15(-3.61%)
Aug 12, 2022 4.040 4.230 3.970 4.160 385,710 +0.16(+4.00%)
Aug 11, 2022 3.970 4.330 3.950 4.000 631,256 +0.04(+1.01%)
Aug 10, 2022 3.570 4.000 3.490 3.960 593,538 +0.39(+10.92%)
Aug 09, 2022 3.700 3.780 3.490 3.570 562,378 -0.16(-4.29%)
Aug 08, 2022 3.790 3.860 3.700 3.730 468,055 -0.06(-1.58%)
Aug 05, 2022 3.730 3.820 3.657 3.790 263,800 +0.05(+1.34%)
Aug 04, 2022 3.900 3.970 3.720 3.740 427,133 -0.15(-3.86%)
Aug 03, 2022 4.000 4.005 3.870 3.890 254,223 -0.08(-2.02%)
Aug 02, 2022 3.910 4.040 3.910 3.970 240,579 +0.03(+0.76%)
Aug 01, 2022 4.010 4.010 3.870 3.940 213,179 -0.08(-1.99%)
Jul 29, 2022 4.090 4.090 3.940 4.020 256,884 -0.11(-2.66%)
Jul 28, 2022 4.020 4.140 3.995 4.130 178,796 +0.08(+1.98%)
Jul 27, 2022 3.970 4.065 3.920 4.050 215,451 +0.14(+3.58%)
Jul 26, 2022 3.930 3.970 3.845 3.910 142,656 -0.02(-0.51%)
Jul 25, 2022 3.960 3.970 3.880 3.930 203,333 -0.01(-0.25%)
Jul 22, 2022 4.110 4.110 3.900 3.940 258,669 -0.13(-3.19%)
Jul 21, 2022 3.980 4.080 3.980 4.070 183,988 +0.02(+0.49%)
Jul 20, 2022 4.110 4.110 3.970 4.050 415,322 +0.02(+0.50%)
Jul 19, 2022 3.910 4.070 3.910 4.030 290,319 +0.13(+3.33%)
Jul 18, 2022 3.980 4.040 3.876 3.900 284,574 -0.02(-0.51%)
Jul 15, 2022 3.890 3.980 3.750 3.920 388,834 +0.13(+3.43%)
Jul 14, 2022 3.900 3.960 3.730 3.790 346,598 -0.18(-4.53%)
Jul 13, 2022 3.920 4.130 3.880 3.970 353,355 -0.02(-0.50%)
Jul 12, 2022 3.990 4.120 3.900 3.990 337,290 +0.00(+0.00%)
Jul 11, 2022 4.220 4.320 3.960 3.990 662,970 -0.50(-11.14%)
Jul 08, 2022 4.420 4.630 4.400 4.490 281,315 -0.03(-0.66%)
Jul 07, 2022 4.370 4.560 4.370 4.520 370,097 +0.18(+4.15%)
Jul 06, 2022 4.430 4.460 4.280 4.340 341,795 -0.06(-1.36%)
Jul 05, 2022 4.220 4.420 3.990 4.400 588,013 +0.24(+5.77%)
Jul 01, 2022 4.150 4.330 3.940 4.160 708,305 -0.12(-2.80%)
Jun 30, 2022 4.000 4.320 4.000 4.280 1,042,265 +0.19(+4.52%)
Jun 29, 2022 4.240 4.350 4.020 4.095 936,887 -0.28(-6.29%)
Jun 28, 2022 4.400 4.520 4.300 4.370 654,176 -0.07(-1.58%)
Jun 27, 2022 5.300 5.390 4.300 4.440 2,393,295 -0.98(-18.08%)
Jun 24, 2022 5.590 5.990 5.345 5.420 9,339,970 -0.07(-1.28%)
Jun 23, 2022 5.450 5.635 5.310 5.490 537,681 -0.02(-0.36%)
Jun 22, 2022 5.980 5.990 5.390 5.510 705,328 -0.57(-9.38%)
Jun 21, 2022 6.030 6.420 5.980 6.080 625,666 +0.06(+1.00%)
Jun 17, 2022 6.160 6.400 5.990 6.020 1,052,864 +0.05(+0.84%)
Jun 16, 2022 5.780 5.970 5.690 5.970 436,527 -0.03(-0.50%)
Jun 15, 2022 5.540 6.160 5.300 6.000 548,156 +0.46(+8.30%)
Jun 14, 2022 5.300 5.575 5.210 5.540 422,720 +0.31(+5.93%)
Jun 13, 2022 5.520 5.605 5.180 5.230 531,256 -0.48(-8.41%)
Jun 10, 2022 5.920 6.000 5.700 5.710 235,404 -0.32(-5.31%)
Jun 09, 2022 6.270 6.350 5.930 6.030 420,259 -0.25(-3.98%)
Jun 08, 2022 5.880 6.520 5.750 6.280 634,186 +0.40(+6.80%)
Jun 07, 2022 5.820 5.930 5.490 5.880 645,929 +0.06(+1.03%)
Jun 06, 2022 6.250 6.500 5.620 5.820 875,079 -0.26(-4.28%)
Jun 03, 2022 6.500 6.510 6.010 6.080 641,515 -0.37(-5.74%)
Jun 02, 2022 6.500 6.500 6.150 6.450 446,843 -0.03(-0.46%)
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.