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

Plby Group Inc (NQ: PLBY )

0.8940 -0.0360 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 2.960 2.980 2.830 2.920 887,674 +0.00(+0.00%)
Jan 30, 2023 3.210 3.215 2.910 2.920 1,019,889 -0.34(-10.43%)
Jan 27, 2023 3.220 3.335 3.150 3.260 1,179,536 +0.01(+0.31%)
Jan 26, 2023 3.180 3.335 3.140 3.250 931,939 -0.01(-0.31%)
Jan 25, 2023 2.940 3.260 2.870 3.260 1,494,018 +0.23(+7.59%)
Jan 24, 2023 2.990 3.060 2.900 3.030 1,308,855 -0.01(-0.16%)
Jan 23, 2023 3.700 3.770 2.770 3.035 4,235,596 -0.65(-17.75%)
Jan 20, 2023 3.500 3.800 3.390 3.690 2,117,655 +0.20(+5.73%)
Jan 19, 2023 3.280 3.520 3.190 3.490 1,752,862 +0.15(+4.49%)
Jan 18, 2023 3.100 3.470 3.100 3.340 2,592,235 +0.29(+9.51%)
Jan 17, 2023 3.000 3.120 2.770 3.050 2,471,679 +0.27(+9.71%)
Jan 13, 2023 2.710 2.860 2.620 2.780 1,708,727 +0.02(+0.72%)
Jan 12, 2023 2.550 2.800 2.490 2.760 1,438,639 +0.22(+8.66%)
Jan 11, 2023 2.500 2.700 2.460 2.540 1,088,504 +0.04(+1.60%)
Jan 10, 2023 2.600 2.670 2.470 2.500 1,146,417 -0.08(-3.10%)
Jan 09, 2023 2.730 2.760 2.560 2.580 1,120,073 -0.12(-4.44%)
Jan 06, 2023 2.800 2.800 2.580 2.700 815,862 -0.06(-2.17%)
Jan 05, 2023 2.790 2.790 2.630 2.760 598,695 -0.06(-2.13%)
Jan 04, 2023 2.680 2.860 2.570 2.820 678,668 +0.14(+5.22%)
Jan 03, 2023 2.830 2.920 2.600 2.680 1,319,954 -0.07(-2.55%)
Dec 30, 2022 2.610 2.768 2.590 2.750 825,149 +0.10(+3.77%)
Dec 29, 2022 2.540 2.748 2.515 2.650 1,108,169 +0.10(+3.92%)
Dec 28, 2022 2.650 2.695 2.525 2.550 1,024,013 -0.10(-3.77%)
Dec 27, 2022 2.840 2.870 2.640 2.650 1,057,371 -0.26(-8.93%)
Dec 23, 2022 2.800 2.930 2.600 2.910 967,782 +0.16(+5.82%)
Dec 22, 2022 3.000 3.040 2.700 2.750 1,979,667 -0.28(-9.24%)
Dec 21, 2022 3.190 3.200 3.010 3.030 1,428,461 -0.15(-4.72%)
Dec 20, 2022 3.180 3.240 3.095 3.180 486,985 -0.04(-1.40%)
Dec 19, 2022 3.440 3.550 3.180 3.225 1,601,168 -0.31(-8.90%)
Dec 16, 2022 3.520 3.560 3.300 3.540 2,368,534 -0.02(-0.42%)
Dec 15, 2022 3.960 3.960 3.540 3.555 1,833,863 -0.49(-12.22%)
Dec 14, 2022 3.970 4.140 3.820 4.050 2,047,984 +0.08(+2.02%)
Dec 13, 2022 4.140 4.360 3.850 3.970 2,113,048 -0.04(-1.00%)
Dec 12, 2022 3.860 4.030 3.785 4.010 2,353,506 +0.10(+2.56%)
Dec 09, 2022 3.810 3.930 3.740 3.910 1,032,159 +0.06(+1.56%)
Dec 08, 2022 3.810 3.990 3.805 3.850 1,927,344 +0.00(+0.00%)
Dec 07, 2022 3.950 4.060 3.770 3.850 2,114,434 -0.45(-10.47%)
Dec 06, 2022 4.130 4.315 3.940 4.300 1,031,638 +0.18(+4.37%)
Dec 05, 2022 4.230 4.428 4.031 4.120 1,364,866 -0.14(-3.29%)
Dec 02, 2022 3.660 4.290 3.560 4.260 1,254,886 +0.55(+14.82%)
Dec 01, 2022 3.660 3.830 3.590 3.710 631,832 +0.09(+2.49%)
Nov 30, 2022 3.500 3.665 3.400 3.620 952,827 +0.13(+3.72%)
Nov 29, 2022 3.530 3.590 3.380 3.490 384,648 -0.01(-0.29%)
Nov 28, 2022 3.620 3.660 3.410 3.500 503,600 -0.19(-5.15%)
Nov 25, 2022 3.590 3.750 3.550 3.690 176,327 +0.06(+1.65%)
Nov 23, 2022 3.740 3.805 3.370 3.630 825,972 -0.12(-3.20%)
Nov 22, 2022 3.670 3.775 3.470 3.750 424,117 +0.09(+2.46%)
Nov 21, 2022 3.470 3.670 3.410 3.660 669,554 +0.18(+5.17%)
Nov 18, 2022 3.750 3.830 3.440 3.480 643,452 -0.36(-9.37%)
Nov 17, 2022 3.690 3.865 3.580 3.840 526,223 +0.11(+2.95%)
Nov 16, 2022 4.030 4.030 3.650 3.730 600,266 -0.36(-8.80%)
Nov 15, 2022 3.910 4.165 3.880 4.090 847,183 +0.25(+6.51%)
Nov 14, 2022 3.860 4.010 3.761 3.840 728,977 -0.04(-1.03%)
Nov 11, 2022 3.500 4.045 3.489 3.880 1,910,140 +0.36(+10.23%)
Nov 10, 2022 3.100 3.610 2.990 3.520 2,351,437 +0.40(+12.82%)
Nov 09, 2022 3.230 3.290 3.100 3.120 1,488,972 -0.12(-3.70%)
Nov 08, 2022 3.490 3.520 3.160 3.240 1,353,089 -0.26(-7.43%)
Nov 07, 2022 3.600 3.635 3.490 3.500 554,490 -0.10(-2.78%)
Nov 04, 2022 3.600 3.625 3.490 3.600 320,251 +0.08(+2.27%)
Nov 03, 2022 3.490 3.620 3.436 3.520 367,213 +0.02(+0.57%)
Nov 02, 2022 3.640 3.730 3.500 3.500 334,229 -0.13(-3.58%)
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.