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 (%)
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%)
May 02, 2022 8.880 9.430 8.819 9.420 1,305,601 +0.58(+6.56%)
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.