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 (%)
Aug 31, 2022 4.670 4.741 4.480 4.500 932,140 -0.17(-3.64%)
Aug 30, 2022 4.480 4.670 4.390 4.670 1,108,647 +0.22(+4.94%)
Aug 29, 2022 4.550 4.630 4.430 4.450 1,038,513 -0.07(-1.55%)
Aug 26, 2022 4.790 4.849 4.470 4.520 1,281,781 -0.36(-7.38%)
Aug 25, 2022 4.470 5.070 4.410 4.880 3,435,880 +0.41(+9.17%)
Aug 24, 2022 4.430 4.590 4.430 4.470 845,074 +0.03(+0.68%)
Aug 23, 2022 4.490 4.670 4.410 4.440 976,249 -0.05(-1.22%)
Aug 22, 2022 4.610 4.740 4.430 4.495 1,544,045 -0.17(-3.75%)
Aug 19, 2022 5.030 5.090 4.615 4.670 2,343,180 -0.47(-9.14%)
Aug 18, 2022 5.300 5.310 5.120 5.140 839,856 -0.17(-3.20%)
Aug 17, 2022 5.430 5.440 5.235 5.310 1,039,098 -0.14(-2.57%)
Aug 16, 2022 5.310 5.550 5.145 5.450 1,702,976 +0.10(+1.87%)
Aug 15, 2022 5.530 5.609 5.330 5.350 1,206,460 -0.24(-4.29%)
Aug 12, 2022 5.550 5.750 5.370 5.590 1,445,912 +0.07(+1.27%)
Aug 11, 2022 5.820 6.370 5.510 5.520 2,687,457 -0.26(-4.50%)
Aug 10, 2022 5.460 6.010 4.800 5.780 9,134,826 -1.20(-17.19%)
Aug 09, 2022 7.390 7.500 6.810 6.980 1,607,417 -0.53(-7.06%)
Aug 08, 2022 6.800 7.680 6.750 7.510 1,794,042 +0.80(+11.92%)
Aug 05, 2022 6.770 6.830 6.573 6.710 716,009 -0.23(-3.31%)
Aug 04, 2022 6.980 7.280 6.930 6.940 586,905 -0.04(-0.57%)
Aug 03, 2022 6.850 7.001 6.740 6.980 541,620 +0.13(+1.90%)
Aug 02, 2022 6.680 7.110 6.680 6.850 962,019 +0.04(+0.59%)
Aug 01, 2022 6.390 6.815 6.200 6.810 1,043,255 +0.39(+6.07%)
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%)
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.