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

Playstudios Inc (NQ: MYPS )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 5.630 5.850 5.493 5.790 255,249 +0.09(+1.58%)
Apr 28, 2022 5.520 5.740 5.260 5.700 365,908 +0.20(+3.64%)
Apr 27, 2022 5.500 5.660 5.430 5.500 282,766 +0.00(+0.00%)
Apr 26, 2022 5.750 5.750 5.400 5.500 320,448 -0.23(-4.01%)
Apr 25, 2022 5.240 5.770 4.720 5.730 373,236 +0.33(+6.11%)
Apr 22, 2022 5.460 5.665 5.333 5.400 252,871 -0.17(-3.05%)
Apr 21, 2022 5.700 5.860 5.380 5.570 314,942 -0.20(-3.47%)
Apr 20, 2022 5.680 5.960 5.630 5.770 555,517 +0.02(+0.35%)
Apr 19, 2022 5.630 5.770 5.430 5.750 323,822 +0.11(+1.95%)
Apr 18, 2022 5.500 5.665 5.381 5.640 262,830 +0.07(+1.26%)
Apr 14, 2022 5.490 5.640 5.400 5.570 351,298 +0.08(+1.46%)
Apr 13, 2022 5.220 5.560 5.170 5.490 453,876 +0.27(+5.17%)
Apr 12, 2022 5.020 5.280 4.940 5.220 365,227 +0.24(+4.82%)
Apr 11, 2022 4.960 5.050 4.740 4.980 201,792 -0.08(-1.58%)
Apr 08, 2022 4.890 5.120 4.780 5.060 302,678 +0.09(+1.81%)
Apr 07, 2022 4.910 5.150 4.690 4.970 293,079 +0.13(+2.69%)
Apr 06, 2022 4.770 4.850 4.610 4.840 234,644 +0.00(+0.00%)
Apr 05, 2022 5.060 5.150 4.740 4.840 368,819 -0.22(-4.35%)
Apr 04, 2022 4.910 5.150 4.860 5.060 284,928 +0.17(+3.48%)
Apr 01, 2022 4.890 5.120 4.867 4.890 403,877 +0.04(+0.82%)
Mar 31, 2022 4.760 4.900 4.760 4.850 219,270 +0.07(+1.46%)
Mar 30, 2022 4.650 4.850 4.520 4.780 196,041 +0.11(+2.36%)
Mar 29, 2022 4.660 4.740 4.580 4.670 264,765 +0.03(+0.65%)
Mar 28, 2022 4.430 4.710 4.430 4.640 406,413 +0.27(+6.18%)
Mar 25, 2022 4.550 4.550 4.170 4.370 532,733 -0.16(-3.53%)
Mar 24, 2022 4.720 4.750 4.490 4.530 443,828 -0.13(-2.79%)
Mar 23, 2022 4.650 4.900 4.650 4.660 234,532 -0.05(-1.06%)
Mar 22, 2022 4.610 4.840 4.570 4.710 658,946 +0.14(+3.06%)
Mar 21, 2022 4.350 4.650 4.350 4.570 774,372 +0.12(+2.70%)
Mar 18, 2022 4.520 4.620 4.360 4.450 789,674 -0.15(-3.26%)
Mar 17, 2022 4.260 4.610 4.260 4.600 954,781 +0.34(+7.98%)
Mar 16, 2022 3.940 4.300 3.930 4.260 836,245 +0.32(+8.12%)
Mar 15, 2022 4.090 4.240 3.900 3.940 319,758 -0.12(-2.96%)
Mar 14, 2022 4.090 4.330 4.000 4.060 440,756 +0.02(+0.50%)
Mar 11, 2022 4.140 4.320 4.020 4.040 312,886 +0.00(+0.00%)
Mar 10, 2022 3.960 4.150 3.760 4.040 255,482 -0.03(-0.74%)
Mar 09, 2022 3.970 4.200 3.940 4.070 310,787 +0.20(+5.17%)
Mar 08, 2022 3.890 4.150 3.780 3.870 303,450 +0.03(+0.78%)
Mar 07, 2022 3.790 4.095 3.790 3.840 513,747 +0.10(+2.67%)
Mar 04, 2022 3.950 3.950 3.700 3.740 272,456 -0.11(-2.86%)
Mar 03, 2022 4.010 4.125 3.840 3.850 364,820 -0.17(-4.23%)
Mar 02, 2022 3.880 4.130 3.880 4.020 303,145 +0.12(+3.08%)
Mar 01, 2022 4.630 4.660 3.810 3.900 1,126,586 -0.66(-14.47%)
Feb 28, 2022 4.790 4.940 4.530 4.560 346,899 -0.30(-6.17%)
Feb 25, 2022 5.200 4.970 4.740 4.860 548,636 -0.24(-4.71%)
Feb 24, 2022 4.730 5.148 4.600 5.100 282,179 +0.12(+2.41%)
Feb 23, 2022 5.200 5.230 4.940 4.980 226,501 -0.11(-2.16%)
Feb 22, 2022 4.970 5.320 4.930 5.090 312,617 +0.16(+3.25%)
Feb 18, 2022 4.930 0 +0.00(+0.00%)
Feb 17, 2022 4.880 5.130 4.798 4.930 266,889 -0.07(-1.40%)
Feb 16, 2022 4.910 5.120 4.640 5.000 719,986 +0.03(+0.60%)
Feb 15, 2022 4.760 5.000 4.650 4.970 735,039 +0.28(+5.97%)
Feb 14, 2022 4.770 4.970 4.645 4.690 332,708 -0.12(-2.49%)
Feb 11, 2022 4.670 4.960 4.560 4.810 443,161 +0.12(+2.56%)
Feb 10, 2022 4.720 4.800 4.550 4.690 676,458 -0.03(-0.64%)
Feb 09, 2022 4.830 4.910 4.680 4.720 383,679 -0.07(-1.46%)
Feb 08, 2022 4.590 4.960 4.510 4.790 419,886 +0.18(+3.90%)
Feb 07, 2022 4.640 4.730 4.580 4.610 218,041 -0.05(-1.07%)
Feb 04, 2022 4.220 4.700 4.160 4.660 483,104 +0.51(+12.29%)
Feb 03, 2022 4.110 4.360 4.090 4.150 427,033 -0.07(-1.66%)
Feb 02, 2022 4.420 4.480 4.080 4.220 409,127 -0.22(-4.95%)
Feb 01, 2022 4.690 4.690 4.230 4.440 433,115 -0.20(-4.31%)
Jan 31, 2022 4.160 4.640 1,204,865 +0.52(+12.62%)
Jan 28, 2022 4.020 4.130 3.895 4.120 310,512 +0.07(+1.73%)
Jan 27, 2022 4.090 4.220 4.010 4.050 292,412 -0.09(-2.17%)
Jan 26, 2022 4.160 4.220 4.020 4.140 276,836 +0.03(+0.73%)
Jan 25, 2022 3.930 4.225 3.930 4.110 490,981 +0.30(+7.87%)
Jan 24, 2022 3.910 3.906 3.596 3.810 872,082 -0.32(-7.75%)
Jan 21, 2022 4.500 4.590 4.110 4.130 538,289 -0.41(-9.03%)
Jan 20, 2022 4.620 4.850 4.500 4.540 368,000 -0.04(-0.87%)
Jan 19, 2022 4.510 4.878 4.480 4.580 288,788 +0.06(+1.33%)
Jan 18, 2022 4.430 4.750 4.430 4.520 561,359 +0.06(+1.35%)
Jan 14, 2022 4.460 0 +0.25(+5.94%)
Jan 13, 2022 4.350 4.420 4.160 4.210 125,161 -0.14(-3.22%)
Jan 12, 2022 4.590 4.600 4.300 4.350 240,860 -0.19(-4.19%)
Jan 11, 2022 4.210 4.580 4.210 4.540 452,292 +0.34(+8.10%)
Jan 10, 2022 4.010 4.200 3.990 4.200 361,121 +0.21(+5.26%)
Jan 07, 2022 4.040 4.120 3.935 3.990 188,575 -0.07(-1.72%)
Jan 06, 2022 4.100 4.150 3.970 4.060 179,438 -0.06(-1.46%)
Jan 05, 2022 4.190 4.340 4.050 4.120 296,558 -0.12(-2.83%)
Jan 04, 2022 4.290 4.290 4.085 4.240 126,276 -0.05(-1.17%)
Jan 03, 2022 4.050 4.350 3.910 4.290 273,530 +0.34(+8.61%)
Dec 31, 2021 4.110 4.250 3.940 3.950 811,673 -0.19(-4.59%)
Dec 30, 2021 3.840 4.170 3.830 4.140 558,604 +0.25(+6.43%)
Dec 29, 2021 3.910 4.040 3.840 3.890 298,191 -0.05(-1.27%)
Dec 28, 2021 4.120 4.150 3.930 3.940 214,140 -0.21(-5.06%)
Dec 27, 2021 4.190 4.300 4.140 4.150 248,523 -0.03(-0.72%)
Dec 23, 2021 3.910 4.340 3.760 4.180 827,550 +0.30(+7.73%)
Dec 22, 2021 3.780 3.990 3.700 3.880 550,764 +0.05(+1.31%)
Dec 21, 2021 3.730 3.990 3.720 3.830 437,577 +0.11(+2.96%)
Dec 20, 2021 3.790 3.820 3.670 3.720 223,214 -0.09(-2.36%)
Dec 17, 2021 3.710 3.900 3.650 3.810 324,580 +0.06(+1.60%)
Dec 16, 2021 3.920 4.070 3.710 3.750 497,109 -0.22(-5.54%)
Dec 15, 2021 3.810 4.000 3.740 3.970 203,162 +0.15(+3.93%)
Dec 14, 2021 3.940 4.000 3.690 3.820 322,421 -0.07(-1.80%)
Dec 13, 2021 3.990 4.000 3.850 3.890 316,701 -0.08(-2.02%)
Dec 10, 2021 4.090 4.180 3.930 3.970 170,459 -0.03(-0.75%)
Dec 09, 2021 4.060 4.120 3.790 4.000 350,284 -0.16(-3.85%)
Dec 08, 2021 4.180 4.300 3.930 4.160 293,662 +0.02(+0.48%)
Dec 07, 2021 3.930 4.200 3.930 4.140 478,509 +0.28(+7.25%)
Dec 06, 2021 3.910 4.020 3.700 3.860 516,998 -0.11(-2.77%)
Dec 03, 2021 4.020 4.100 3.700 3.970 709,064 -0.05(-1.24%)
Dec 02, 2021 4.080 4.100 3.910 4.020 561,153 -0.06(-1.47%)
Dec 01, 2021 4.480 4.500 4.030 4.080 411,491 -0.40(-8.93%)
Nov 30, 2021 4.520 4.520 4.315 4.480 595,080 +0.22(+5.16%)
Nov 29, 2021 4.490 4.490 4.135 4.260 449,136 -0.17(-3.84%)
Nov 26, 2021 4.520 4.520 4.166 4.430 478,533 -0.18(-3.90%)
Nov 24, 2021 4.380 4.660 4.327 4.610 187,394 +0.17(+3.83%)
Nov 23, 2021 4.440 4.575 4.200 4.440 299,803 -0.01(-0.22%)
Nov 22, 2021 4.630 4.750 4.350 4.450 260,010 -0.21(-4.51%)
Nov 19, 2021 4.700 4.880 4.630 4.660 216,196 -0.04(-0.85%)
Nov 18, 2021 4.870 4.740 4.690 4.700 365,719 -0.19(-3.89%)
Nov 17, 2021 4.450 4.950 4.450 4.890 305,005 +0.40(+8.91%)
Nov 16, 2021 4.820 4.850 4.460 4.490 402,135 -0.29(-6.07%)
Nov 15, 2021 5.020 5.313 4.580 4.780 557,303 -0.15(-3.04%)
Nov 12, 2021 4.270 5.070 4.210 4.930 1,611,015 +0.80(+19.37%)
Nov 11, 2021 4.360 4.430 4.080 4.130 741,117 -0.23(-5.28%)
Nov 10, 2021 4.727 4.360 207,606 -0.14(-3.11%)
Nov 09, 2021 4.640 4.735 4.400 4.500 252,073 +0.00(+0.00%)
Nov 08, 2021 4.550 4.720 4.430 4.500 135,388 -0.08(-1.75%)
Nov 05, 2021 4.730 4.770 4.530 4.580 223,305 -0.11(-2.35%)
Nov 04, 2021 4.740 4.890 4.600 4.690 296,386 -0.02(-0.42%)
Nov 03, 2021 4.850 5.000 4.650 4.710 423,316 -0.10(-2.08%)
Nov 02, 2021 4.950 4.950 4.700 4.810 258,378 -0.08(-1.64%)
Nov 01, 2021 4.360 4.990 4.710 4.890 507,218 +0.59(+13.72%)
Oct 29, 2021 4.380 4.405 4.250 4.300 166,892 -0.07(-1.60%)
Oct 28, 2021 4.520 4.520 4.359 4.370 78,229 -0.06(-1.35%)
Oct 27, 2021 4.600 4.689 4.370 4.430 304,156 -0.12(-2.64%)
Oct 26, 2021 4.510 4.570 4.550 599,404 +0.04(+0.89%)
Oct 25, 2021 4.490 4.520 4.360 4.510 98,112 +0.02(+0.45%)
Oct 22, 2021 4.420 4.540 4.320 4.490 164,672 +0.05(+1.13%)
Oct 21, 2021 4.310 4.490 4.240 4.440 215,932 +0.10(+2.30%)
Oct 20, 2021 4.510 4.560 4.190 4.340 478,739 -0.17(-3.77%)
Oct 19, 2021 4.530 4.560 4.450 4.510 107,829 -0.01(-0.22%)
Oct 18, 2021 4.480 4.550 4.450 4.520 136,186 -0.02(-0.44%)
Oct 15, 2021 4.710 4.710 4.400 4.540 245,102 -0.13(-2.78%)
Oct 14, 2021 4.760 4.760 4.560 4.670 231,537 -0.03(-0.64%)
Oct 13, 2021 4.630 4.720 4.510 4.700 69,273 +0.06(+1.29%)
Oct 12, 2021 4.490 4.750 4.460 4.640 217,853 +0.15(+3.34%)
Oct 11, 2021 4.440 4.540 4.370 4.490 187,180 +0.04(+0.90%)
Oct 08, 2021 4.660 4.686 4.420 4.450 153,723 -0.20(-4.30%)
Oct 07, 2021 4.460 4.740 4.415 4.650 243,569 +0.24(+5.44%)
Oct 06, 2021 4.460 4.470 4.250 4.410 265,854 -0.11(-2.43%)
Oct 05, 2021 4.400 4.520 4.350 4.520 195,258 +0.10(+2.26%)
Oct 04, 2021 4.450 4.520 4.230 4.420 351,971 -0.03(-0.67%)
Oct 01, 2021 4.560 4.650 4.400 4.450 366,223 -0.11(-2.41%)
Sep 30, 2021 4.500 4.620 4.450 4.560 176,663 +0.06(+1.33%)
Sep 29, 2021 4.590 4.640 4.400 4.500 227,923 -0.10(-2.17%)
Sep 28, 2021 4.630 4.630 4.440 4.600 285,438 -0.04(-0.86%)
Sep 27, 2021 4.720 4.750 4.500 4.640 462,958 -0.10(-2.11%)
Sep 24, 2021 4.750 4.760 4.650 4.740 144,371 -0.06(-1.25%)
Sep 23, 2021 4.760 4.860 4.670 4.800 499,735 -0.01(-0.21%)
Sep 22, 2021 4.660 4.890 4.620 4.810 290,345 +0.15(+3.22%)
Sep 21, 2021 5.100 5.100 4.660 4.660 314,266 -0.46(-8.98%)
Sep 20, 2021 4.980 5.135 4.630 5.120 859,610 -0.02(-0.39%)
Sep 17, 2021 5.190 5.480 5.140 5.140 3,286,500 -0.08(-1.53%)
Sep 16, 2021 5.210 5.440 5.040 5.220 380,425 +0.04(+0.77%)
Sep 15, 2021 4.840 5.180 4.800 5.180 562,545 +0.30(+6.15%)
Sep 14, 2021 4.950 5.080 4.750 4.880 237,355 -0.10(-2.01%)
Sep 13, 2021 4.900 4.990 4.670 4.980 282,539 +0.16(+3.32%)
Sep 10, 2021 4.890 5.070 4.750 4.820 731,195 -0.02(-0.41%)
Sep 09, 2021 4.720 5.000 4.670 4.840 325,363 +0.08(+1.68%)
Sep 08, 2021 4.780 4.870 4.750 4.760 333,225 -0.04(-0.83%)
Sep 07, 2021 5.070 5.160 4.770 4.800 924,801 -0.25(-4.95%)
Sep 03, 2021 5.060 5.120 4.910 5.050 307,826 +0.03(+0.60%)
Sep 02, 2021 4.930 5.050 4.850 5.020 238,498 +0.10(+2.03%)
Sep 01, 2021 5.000 5.120 4.880 4.920 188,027 -0.08(-1.60%)
Aug 31, 2021 5.150 5.180 4.840 5.000 476,297 -0.13(-2.53%)
Aug 30, 2021 5.380 5.400 5.090 5.130 172,792 -0.26(-4.82%)
Aug 27, 2021 5.300 5.450 5.200 5.390 496,219 +0.10(+1.89%)
Aug 26, 2021 5.160 5.410 5.100 5.290 517,201 +0.08(+1.54%)
Aug 25, 2021 4.990 5.440 4.890 5.210 660,066 +0.23(+4.62%)
Aug 24, 2021 4.900 5.010 4.820 4.980 461,121 +0.13(+2.68%)
Aug 23, 2021 4.580 4.980 4.530 4.850 974,071 +0.26(+5.66%)
Aug 20, 2021 4.080 4.630 4.080 4.590 673,711 +0.57(+14.18%)
Aug 19, 2021 4.070 4.140 3.920 4.020 1,548,645 -0.15(-3.60%)
Aug 18, 2021 4.300 4.330 4.070 4.170 1,402,639 -0.13(-3.02%)
Aug 17, 2021 4.690 4.690 4.270 4.300 1,756,877 -0.42(-8.90%)
Aug 16, 2021 4.910 5.050 4.700 4.720 595,071 -0.28(-5.60%)
Aug 13, 2021 5.140 5.140 4.660 5.000 874,023 -0.09(-1.77%)
Aug 12, 2021 5.350 5.390 4.440 5.090 1,694,062 -0.66(-11.48%)
Aug 11, 2021 6.000 6.050 5.700 5.750 852,258 -0.18(-3.04%)
Aug 10, 2021 6.050 6.060 5.750 5.930 698,162 -0.12(-1.98%)
Aug 09, 2021 5.660 6.200 5.550 6.050 2,171,815 +0.35(+6.14%)
Aug 06, 2021 5.750 5.770 5.550 5.700 495,197 -0.05(-0.87%)
Aug 05, 2021 5.640 5.900 5.521 5.750 466,737 +0.10(+1.77%)
Aug 04, 2021 5.800 5.920 5.590 5.650 720,776 -0.17(-2.92%)
Aug 03, 2021 5.800 5.920 5.700 5.820 473,316 -0.01(-0.17%)
Aug 02, 2021 6.500 6.500 5.570 5.830 1,841,768 -0.77(-11.67%)
Jul 30, 2021 6.680 6.890 6.500 6.600 298,635 +0.03(+0.46%)
Jul 29, 2021 6.080 6.950 6.080 6.570 798,425 +0.49(+8.06%)
Jul 28, 2021 5.920 6.110 5.840 6.080 192,132 +0.20(+3.40%)
Jul 27, 2021 6.260 6.300 5.820 5.880 424,689 -0.42(-6.67%)
Jul 26, 2021 6.630 6.830 6.170 6.300 419,832 -0.33(-4.98%)
Jul 23, 2021 6.830 6.830 6.580 6.630 146,782 -0.21(-3.07%)
Jul 22, 2021 6.830 6.970 6.640 6.840 157,167 +0.04(+0.59%)
Jul 21, 2021 6.870 6.943 6.660 6.800 134,297 -0.08(-1.16%)
Jul 20, 2021 6.940 7.040 6.810 6.880 236,047 -0.12(-1.71%)
Jul 19, 2021 6.780 7.000 6.460 7.000 346,063 +0.19(+2.79%)
Jul 16, 2021 6.900 7.000 6.630 6.810 488,154 +0.45(+7.08%)
Jul 15, 2021 6.290 6.499 6.230 6.360 294,882 +0.14(+2.25%)
Jul 14, 2021 7.040 7.060 6.030 6.220 519,818 -0.74(-10.63%)
Jul 13, 2021 6.990 7.100 6.810 6.960 330,251 -0.05(-0.71%)
Jul 12, 2021 7.150 7.320 6.990 7.010 202,525 -0.06(-0.85%)
Jul 09, 2021 7.110 7.270 6.940 7.070 289,823 +0.07(+1.00%)
Jul 08, 2021 7.250 7.430 7.000 7.000 416,559 -0.28(-3.85%)
Jul 07, 2021 7.500 7.620 7.260 7.280 244,469 -0.04(-0.55%)
Jul 06, 2021 7.840 7.840 7.290 7.320 270,860 -0.48(-6.15%)
Jul 02, 2021 7.780 7.880 7.770 7.800 259,855 -0.08(-1.02%)
Jul 01, 2021 7.500 7.900 7.410 7.880 663,137 +0.46(+6.20%)
Jun 30, 2021 7.800 7.841 7.210 7.420 389,833 -0.50(-6.31%)
Jun 29, 2021 8.000 8.070 7.880 7.920 203,896 -0.02(-0.25%)
Jun 28, 2021 8.150 8.150 7.900 7.940 135,017 -0.16(-1.98%)
Jun 25, 2021 8.170 8.230 7.960 8.100 149,718 +0.10(+1.25%)
Jun 24, 2021 8.160 8.230 7.860 8.000 253,314 -0.24(-2.91%)
Jun 23, 2021 8.290 8.340 8.130 8.240 181,241 -0.16(-1.90%)
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.