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 (%)
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%)
Nov 01, 2022 3.680 3.816 3.610 3.630 520,821 +0.01(+0.28%)
Oct 31, 2022 3.460 3.730 3.450 3.620 420,420 +0.16(+4.62%)
Oct 28, 2022 3.440 3.474 3.350 3.460 523,730 +0.03(+0.87%)
Oct 27, 2022 3.610 3.738 3.420 3.430 485,942 -0.17(-4.72%)
Oct 26, 2022 3.450 3.630 3.420 3.600 586,201 +0.12(+3.45%)
Oct 25, 2022 3.310 3.545 3.310 3.480 966,857 +0.14(+4.19%)
Oct 24, 2022 3.360 3.397 3.270 3.340 532,414 -0.02(-0.60%)
Oct 21, 2022 3.450 3.450 3.240 3.360 945,590 -0.07(-2.04%)
Oct 20, 2022 3.310 3.520 3.280 3.430 652,217 +0.13(+3.94%)
Oct 19, 2022 3.480 3.485 3.240 3.300 968,802 -0.19(-5.44%)
Oct 18, 2022 3.670 3.670 3.480 3.490 518,092 -0.07(-1.97%)
Oct 17, 2022 3.600 3.715 3.490 3.560 737,104 +0.01(+0.28%)
Oct 14, 2022 3.770 3.810 3.530 3.550 569,691 -0.20(-5.33%)
Oct 13, 2022 3.780 3.840 3.670 3.750 874,550 -0.13(-3.35%)
Oct 12, 2022 3.890 3.960 3.840 3.880 450,720 +0.02(+0.52%)
Oct 11, 2022 3.810 3.980 3.705 3.860 443,981 +0.02(+0.52%)
Oct 10, 2022 3.790 3.840 3.700 3.840 494,827 +0.05(+1.32%)
Oct 07, 2022 3.840 3.850 3.707 3.790 752,264 -0.11(-2.82%)
Oct 06, 2022 3.940 4.051 3.860 3.900 463,816 -0.08(-2.01%)
Oct 05, 2022 3.970 4.000 3.820 3.980 438,231 -0.06(-1.49%)
Oct 04, 2022 4.100 4.190 3.870 4.040 1,117,716 +0.02(+0.50%)
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.