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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2022 6.300 6.435 6.180 6.420 1,039,154 +0.08(+1.26%)
Jul 28, 2022 6.000 6.360 5.790 6.340 1,252,177 +0.38(+6.38%)
Jul 27, 2022 5.880 6.000 5.760 5.960 1,000,709 +0.17(+2.94%)
Jul 26, 2022 6.080 6.100 5.780 5.790 1,479,739 -0.43(-6.91%)
Jul 25, 2022 6.240 6.280 6.050 6.220 775,234 -0.04(-0.64%)
Jul 22, 2022 6.790 6.800 6.230 6.260 758,537 -0.48(-7.12%)
Jul 21, 2022 6.700 6.745 6.470 6.740 695,067 -0.02(-0.30%)
Jul 20, 2022 6.710 7.052 6.605 6.760 1,266,613 -0.16(-2.31%)
Jul 19, 2022 6.640 7.090 6.640 6.920 1,010,264 +0.41(+6.30%)
Jul 18, 2022 6.710 6.910 6.460 6.510 758,150 -0.09(-1.36%)
Jul 15, 2022 6.370 6.600 6.230 6.600 627,996 +0.33(+5.26%)
Jul 14, 2022 6.050 6.290 6.030 6.270 752,780 +0.08(+1.29%)
Jul 13, 2022 6.090 6.350 6.010 6.190 526,383 -0.05(-0.80%)
Jul 12, 2022 6.210 6.430 6.050 6.240 878,607 +0.03(+0.48%)
Jul 11, 2022 6.670 6.770 6.180 6.210 968,208 -0.60(-8.81%)
Jul 08, 2022 6.780 6.990 6.600 6.810 702,068 -0.07(-1.02%)
Jul 07, 2022 6.550 6.970 6.430 6.880 1,203,471 +0.52(+8.18%)
Jul 06, 2022 6.500 6.680 6.270 6.360 1,287,771 -0.08(-1.24%)
Jul 05, 2022 6.180 6.500 6.040 6.440 986,798 +0.16(+2.55%)
Jul 01, 2022 6.340 6.520 6.110 6.280 802,480 -0.12(-1.88%)
Jun 30, 2022 6.650 6.650 6.310 6.400 1,000,283 -0.31(-4.62%)
Jun 29, 2022 6.980 7.010 6.650 6.710 1,009,117 -0.25(-3.59%)
Jun 28, 2022 7.410 7.550 6.950 6.960 809,914 -0.39(-5.31%)
Jun 27, 2022 7.650 7.830 7.260 7.350 656,371 -0.30(-3.92%)
Jun 24, 2022 7.680 7.880 7.600 7.650 1,559,034 +0.09(+1.19%)
Jun 23, 2022 7.210 7.590 7.130 7.560 919,423 +0.37(+5.15%)
Jun 22, 2022 6.960 7.325 6.940 7.190 724,953 +0.12(+1.70%)
Jun 21, 2022 7.210 7.400 7.020 7.070 833,072 +0.03(+0.43%)
Jun 17, 2022 7.050 7.290 6.960 7.040 688,300 -0.05(-0.71%)
Jun 16, 2022 7.310 7.329 6.960 7.090 994,354 -0.49(-6.46%)
Jun 15, 2022 7.630 7.900 7.430 7.580 706,142 +0.04(+0.53%)
Jun 14, 2022 7.660 7.700 7.430 7.540 604,598 -0.11(-1.44%)
Jun 13, 2022 7.800 8.056 7.580 7.650 818,313 -0.48(-5.90%)
Jun 10, 2022 8.110 8.300 7.790 8.130 933,906 -0.12(-1.45%)
Jun 09, 2022 8.530 8.540 8.180 8.250 994,164 -0.37(-4.29%)
Jun 08, 2022 8.350 8.910 8.350 8.620 713,873 +0.15(+1.77%)
Jun 07, 2022 8.340 8.505 8.190 8.470 779,021 -0.07(-0.82%)
Jun 06, 2022 8.830 8.830 8.310 8.540 641,737 -0.07(-0.81%)
Jun 03, 2022 8.760 8.760 8.290 8.610 711,231 -0.26(-2.93%)
Jun 02, 2022 8.540 8.920 8.450 8.870 989,878 +0.39(+4.60%)
Jun 01, 2022 9.000 9.100 8.180 8.480 1,037,984 -0.38(-4.29%)
May 31, 2022 9.100 9.170 8.810 8.860 828,646 -0.34(-3.70%)
May 27, 2022 9.410 9.615 8.990 9.200 971,445 -0.13(-1.39%)
May 26, 2022 8.920 9.350 8.920 9.330 992,064 +0.38(+4.25%)
May 25, 2022 8.780 9.020 8.320 8.950 1,298,638 +0.17(+1.94%)
May 24, 2022 9.100 9.174 8.600 8.780 874,309 -0.48(-5.18%)
May 23, 2022 9.230 9.280 8.380 9.260 1,083,078 +0.16(+1.76%)
May 20, 2022 9.250 9.462 8.620 9.100 877,615 +0.04(+0.44%)
May 19, 2022 9.370 9.469 9.040 9.060 1,035,708 -0.39(-4.13%)
May 18, 2022 9.590 10.35 9.270 9.450 1,580,243 -0.48(-4.83%)
May 17, 2022 9.400 10.06 9.300 9.930 1,830,004 +1.26(+14.53%)
May 16, 2022 8.940 9.360 8.640 8.670 1,012,758 -0.27(-3.02%)
May 13, 2022 9.000 9.710 8.816 8.940 1,828,435 +0.30(+3.47%)
May 12, 2022 7.630 8.900 7.470 8.640 2,504,657 +0.81(+10.34%)
May 11, 2022 7.690 8.870 7.530 7.830 3,011,895 +0.33(+4.40%)
May 10, 2022 7.930 8.025 7.075 7.500 2,062,503 -0.13(-1.70%)
May 09, 2022 8.280 8.280 7.610 7.630 1,418,556 -0.88(-10.34%)
May 06, 2022 8.780 8.780 8.160 8.510 1,080,602 -0.29(-3.30%)
May 05, 2022 9.080 9.080 8.460 8.800 938,909 -0.50(-5.38%)
May 04, 2022 9.270 9.380 8.540 9.300 1,205,275 +0.11(+1.20%)
May 03, 2022 9.450 9.480 8.880 9.190 942,430 -0.23(-2.44%)
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.