Indicators

Plby Group Inc (NQ: PLBY )

0.9028 -0.0205 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.41			15.89	1,406,355	+1.84(+13.10%)
Jan 28, 2022	13.60	14.07	12.40	14.05	2,787,814	+0.44(+3.23%)
Jan 27, 2022	15.31	15.56	13.39	13.61	1,846,279	-1.17(-7.92%)
Jan 26, 2022	16.51	16.74	14.62	14.78	1,536,695	-1.24(-7.74%)
Jan 25, 2022	16.06	16.74	15.10	16.02	1,711,267	-0.80(-4.76%)
Jan 24, 2022	15.55	16.99	14.25	16.82	2,382,842	+0.65(+4.02%)
Jan 21, 2022	16.87	17.73	16.06	16.17	2,420,338	-1.17(-6.75%)
Jan 20, 2022	18.86	19.33	17.02	17.34	2,304,211	-1.28(-6.87%)
Jan 19, 2022	20.01	20.25	18.45	18.62	1,830,795	-1.31(-6.57%)
Jan 18, 2022	21.50	21.66	19.85	19.93	1,762,777	-2.05(-9.33%)
Jan 14, 2022				21.98	0	-0.66(-2.92%)
Jan 13, 2022	24.49	24.49	22.47	22.64	1,080,162	-1.62(-6.68%)
Jan 12, 2022	25.00	25.14	23.81	24.26	727,352	-0.32(-1.30%)
Jan 11, 2022	23.92	24.94	23.05	24.58	1,318,839	+0.94(+3.98%)
Jan 10, 2022	23.93	23.97	22.34	23.64	1,042,336	-1.01(-4.10%)
Jan 07, 2022	24.38	25.73	24.38	24.65	851,519	+0.27(+1.11%)
Jan 06, 2022	23.59	24.99	22.89	24.38	1,626,883	+0.79(+3.35%)
Jan 05, 2022	26.01	26.20	23.32	23.59	2,124,117	-2.36(-9.09%)
Jan 04, 2022	27.40	28.30	25.71	25.95	1,024,277	-1.45(-5.29%)

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.