Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
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.