Indicators

Plby Group Inc (NQ: PLBY )

1.040 +0.030 (+2.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.270	9.549	8.795	8.840	951,838	-0.52(-5.56%)
Apr 28, 2022	9.210	9.470	8.749	9.360	1,180,139	+0.16(+1.74%)
Apr 27, 2022	9.520	9.790	9.260	9.200	895,023	-0.35(-3.66%)
Apr 26, 2022	10.07	10.08	9.420	9.550	1,115,449	-0.64(-6.28%)
Apr 25, 2022	9.790	10.29	9.740	10.19	1,256,553	+0.36(+3.66%)
Apr 22, 2022	10.18	10.33	9.460	9.830	1,184,993	-0.38(-3.72%)
Apr 21, 2022	10.44	10.59	9.890	10.21	1,352,931	-0.08(-0.78%)
Apr 20, 2022	11.17	11.19	10.27	10.29	1,145,774	-0.72(-6.54%)
Apr 19, 2022	10.79	11.35	10.64	11.01	866,055	+0.18(+1.66%)
Apr 18, 2022	11.13	11.18	10.32	10.83	1,270,538	-0.30(-2.70%)
Apr 14, 2022	11.75	11.86	11.09	11.13	1,396,386	-0.60(-5.12%)
Apr 13, 2022	11.85	12.64	11.63	11.73	1,544,047	-0.21(-1.76%)
Apr 12, 2022	12.11	12.63	11.72	11.94	1,146,627	+0.00(+0.00%)
Apr 11, 2022	11.56	12.25	11.50	11.94	1,376,548	+0.28(+2.40%)
Apr 08, 2022	11.89	12.17	11.61	11.66	1,117,179	-0.23(-1.93%)
Apr 07, 2022	11.91	12.17	11.36	11.89	1,018,852	-0.12(-1.00%)
Apr 06, 2022	12.25	12.50	11.65	12.01	1,721,394	-0.54(-4.30%)
Apr 05, 2022	13.28	13.36	12.42	12.55	1,605,849	-0.84(-6.27%)
Apr 04, 2022	13.01	14.08	12.94	13.39	1,532,033	+0.52(+4.04%)

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.