Skip to main content

Plby Group Inc (NQ: PLBY )

1.120 +0.150 (+15.46%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.940 2.010 1.910 1.980 562,373 +0.06(+3.13%)
Mar 30, 2023 1.960 2.000 1.920 1.920 474,504 -0.02(-1.03%)
Mar 29, 2023 1.960 1.970 1.860 1.940 742,755 +0.01(+0.52%)
Mar 28, 2023 1.980 2.000 1.930 1.930 393,978 -0.03(-1.28%)
Mar 27, 2023 2.100 2.100 1.890 1.955 1,339,035 -0.15(-6.90%)
Mar 24, 2023 2.030 2.130 1.990 2.100 1,676,428 +0.07(+3.45%)
Mar 23, 2023 2.050 2.180 1.960 2.030 2,111,997 +0.08(+4.10%)
Mar 22, 2023 1.990 2.036 1.950 1.950 1,090,160 -0.07(-3.47%)
Mar 21, 2023 1.900 2.050 1.860 2.020 1,371,596 +0.17(+9.19%)
Mar 20, 2023 1.720 1.865 1.690 1.850 1,518,982 +0.10(+6.02%)
Mar 17, 2023 1.700 1.860 1.630 1.745 3,391,971 -0.21(-10.97%)
Mar 16, 2023 2.000 2.040 1.950 1.960 714,675 -0.05(-2.49%)
Mar 15, 2023 2.030 2.070 1.840 2.010 2,177,838 -0.05(-2.43%)
Mar 14, 2023 2.140 2.170 2.040 2.060 967,919 -0.03(-1.44%)
Mar 13, 2023 1.960 2.130 1.930 2.090 1,206,621 +0.10(+5.03%)
Mar 10, 2023 1.990 2.065 1.910 1.990 1,090,846 +0.00(+0.00%)
Mar 09, 2023 2.020 2.065 1.980 1.990 852,443 -0.05(-2.45%)
Mar 08, 2023 2.040 2.080 1.990 2.040 1,065,815 +0.02(+0.99%)
Mar 07, 2023 2.000 2.100 1.990 2.020 671,970 +0.01(+0.50%)
Mar 06, 2023 2.090 2.119 2.000 2.010 582,143 -0.09(-4.29%)
Mar 03, 2023 2.080 2.135 2.050 2.100 612,326 +0.04(+1.94%)
Mar 02, 2023 1.960 2.110 1.960 2.060 1,041,108 +0.03(+1.48%)
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.