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

Playstudios Inc (NQ: MYPS )

2.225 -0.015 (-0.67%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 10, 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 (%)
Sep 29, 2023 3.210 3.250 3.150 3.180 224,819 +0.00(+0.00%)
Sep 28, 2023 3.230 3.231 3.160 3.180 185,360 -0.06(-1.85%)
Sep 27, 2023 3.210 3.250 3.190 3.240 164,899 +0.06(+1.89%)
Sep 26, 2023 3.220 3.280 3.170 3.180 219,365 -0.06(-1.85%)
Sep 25, 2023 3.160 3.250 3.225 3.240 210,211 +0.04(+1.25%)
Sep 22, 2023 3.210 3.230 3.150 3.200 180,910 +0.00(+0.00%)
Sep 21, 2023 3.230 3.250 3.185 3.200 156,380 -0.06(-1.84%)
Sep 20, 2023 3.300 3.410 3.250 3.260 132,289 -0.01(-0.31%)
Sep 19, 2023 3.330 3.370 3.250 3.270 218,254 -0.05(-1.51%)
Sep 18, 2023 3.350 3.375 3.290 3.320 175,373 -0.04(-1.19%)
Sep 15, 2023 3.320 3.430 3.310 3.360 554,336 +0.05(+1.51%)
Sep 14, 2023 3.300 3.340 3.290 3.310 366,116 -0.03(-0.90%)
Sep 13, 2023 3.390 3.390 3.335 3.340 180,146 -0.05(-1.47%)
Sep 12, 2023 3.400 3.445 3.375 3.390 106,241 -0.02(-0.59%)
Sep 11, 2023 3.430 3.490 3.340 3.410 197,267 +0.01(+0.29%)
Sep 08, 2023 3.390 3.470 3.360 3.400 160,791 +0.03(+0.89%)
Sep 07, 2023 3.420 3.430 3.360 3.370 240,297 -0.06(-1.75%)
Sep 06, 2023 3.300 3.470 3.298 3.430 407,390 -0.09(-2.56%)
Sep 05, 2023 3.590 3.605 3.510 3.520 214,543 -0.12(-3.30%)
Sep 01, 2023 3.590 3.690 3.580 3.640 220,898 +0.08(+2.25%)
Aug 31, 2023 3.540 3.590 3.534 3.560 195,738 +0.00(+0.00%)
Aug 30, 2023 3.560 3.610 3.545 3.560 115,339 -0.02(-0.56%)
Aug 29, 2023 3.460 3.620 3.460 3.580 180,798 +0.10(+2.87%)
Aug 28, 2023 3.490 3.530 3.455 3.480 193,688 -0.01(-0.29%)
Aug 25, 2023 3.480 3.530 3.450 3.490 207,383 +0.02(+0.58%)
Aug 24, 2023 3.630 3.630 3.460 3.470 218,181 -0.19(-5.19%)
Aug 23, 2023 3.580 3.700 3.560 3.660 253,058 +0.08(+2.23%)
Aug 22, 2023 3.490 3.650 3.455 3.580 343,509 +0.12(+3.47%)
Aug 21, 2023 3.680 3.680 3.400 3.460 406,279 -0.16(-4.42%)
Aug 18, 2023 3.720 3.720 3.565 3.620 412,944 -0.06(-1.63%)
Aug 17, 2023 3.750 3.780 3.675 3.680 222,043 -0.07(-1.87%)
Aug 16, 2023 3.810 3.860 3.725 3.750 218,476 -0.05(-1.32%)
Aug 15, 2023 3.740 3.830 3.730 3.800 253,826 +0.04(+1.06%)
Aug 14, 2023 3.730 3.800 3.705 3.760 335,018 -0.06(-1.57%)
Aug 11, 2023 3.910 3.910 3.780 3.820 278,835 -0.10(-2.55%)
Aug 10, 2023 3.950 3.975 3.890 3.920 327,629 -0.02(-0.51%)
Aug 09, 2023 3.970 4.010 3.900 3.940 313,260 -0.04(-1.01%)
Aug 08, 2023 3.850 3.990 3.780 3.980 315,295 +0.07(+1.79%)
Aug 07, 2023 3.960 4.000 3.850 3.910 268,107 -0.05(-1.26%)
Aug 04, 2023 4.350 4.351 3.900 3.960 763,781 -0.65(-14.10%)
Aug 03, 2023 4.720 4.730 4.595 4.610 295,225 -0.13(-2.74%)
Aug 02, 2023 4.950 4.950 4.740 4.740 307,575 -0.22(-4.44%)
Aug 01, 2023 4.930 5.005 4.900 4.960 373,551 +0.03(+0.61%)
Jul 31, 2023 4.800 4.950 4.800 4.930 229,489 +0.13(+2.71%)
Jul 28, 2023 4.720 4.850 4.720 4.800 265,079 +0.08(+1.69%)
Jul 27, 2023 4.790 4.860 4.635 4.720 359,173 -0.08(-1.67%)
Jul 26, 2023 4.740 4.810 4.700 4.800 149,318 +0.06(+1.27%)
Jul 25, 2023 4.840 4.870 4.730 4.740 157,322 -0.11(-2.27%)
Jul 24, 2023 4.920 4.980 4.825 4.850 168,280 -0.08(-1.62%)
Jul 21, 2023 4.920 5.000 4.900 4.930 445,590 +0.04(+0.82%)
Jul 20, 2023 4.800 4.895 4.780 4.890 204,609 +0.10(+2.09%)
Jul 19, 2023 4.680 4.830 4.670 4.790 252,615 +0.06(+1.27%)
Jul 18, 2023 4.790 4.830 4.710 4.730 197,214 -0.06(-1.25%)
Jul 17, 2023 4.740 4.850 4.700 4.790 195,387 +0.04(+0.84%)
Jul 14, 2023 4.720 4.780 4.695 4.750 280,555 +0.03(+0.64%)
Jul 13, 2023 4.880 4.940 4.705 4.720 183,436 -0.13(-2.68%)
Jul 12, 2023 4.810 5.000 4.810 4.850 343,167 -0.06(-1.22%)
Jul 11, 2023 4.750 4.995 4.750 4.910 561,965 +0.13(+2.72%)
Jul 10, 2023 4.530 4.860 4.510 4.780 410,310 +0.22(+4.82%)
Jul 07, 2023 4.280 4.570 4.250 4.560 911,788 +0.38(+9.09%)
Jul 06, 2023 4.500 4.500 4.130 4.180 322,065 -0.42(-9.13%)
Jul 05, 2023 4.900 4.900 4.590 4.600 239,674 -0.31(-6.31%)
Jul 03, 2023 4.910 4.950 4.880 4.910 193,425 +0.00(+0.00%)
Jun 30, 2023 4.800 4.940 4.790 4.910 405,747 +0.03(+0.61%)
Jun 29, 2023 4.790 4.880 4.760 4.880 503,704 +0.10(+2.09%)
Jun 28, 2023 4.720 4.820 4.670 4.780 358,770 +0.08(+1.70%)
Jun 27, 2023 4.680 4.740 4.620 4.700 438,953 +0.02(+0.43%)
Jun 26, 2023 4.650 4.720 4.550 4.680 360,161 -0.01(-0.21%)
Jun 23, 2023 4.670 4.725 4.404 4.690 2,495,314 -0.04(-0.85%)
Jun 22, 2023 4.740 4.800 4.660 4.730 506,369 -0.01(-0.21%)
Jun 21, 2023 4.540 4.820 4.520 4.740 676,227 +0.19(+4.18%)
Jun 20, 2023 4.510 4.565 4.312 4.550 483,709 -0.13(-2.78%)
Jun 16, 2023 4.390 4.700 4.310 4.680 1,840,303 +0.35(+8.08%)
Jun 15, 2023 4.460 4.460 4.310 4.330 238,791 -0.10(-2.26%)
May 08, 2023 4.430 4.490 4.400 4.430 401,603 +0.01(+0.23%)
May 05, 2023 4.330 4.465 4.230 4.420 342,288 +0.14(+3.27%)
May 04, 2023 4.220 4.315 4.180 4.280 325,764 +0.03(+0.71%)
May 03, 2023 4.320 4.390 4.250 4.250 325,469 -0.05(-1.16%)
May 02, 2023 4.450 4.480 4.240 4.300 346,146 -0.17(-3.80%)
May 01, 2023 4.380 4.490 4.310 4.470 293,865 +0.09(+2.05%)
Apr 28, 2023 4.280 4.420 4.230 4.380 246,278 +0.09(+2.10%)
Apr 27, 2023 4.290 4.434 4.245 4.290 228,946 +0.02(+0.47%)
Apr 26, 2023 4.270 4.330 4.140 4.270 257,639 -0.02(-0.47%)
Apr 25, 2023 4.290 4.430 4.230 4.290 246,614 -0.05(-1.15%)
Apr 24, 2023 4.190 4.450 4.130 4.340 384,306 +0.15(+3.58%)
Apr 21, 2023 4.200 4.280 4.100 4.190 357,583 -0.03(-0.71%)
Apr 20, 2023 4.120 4.300 4.040 4.220 400,657 +0.05(+1.20%)
Apr 19, 2023 4.040 4.228 3.980 4.170 511,668 +0.20(+5.04%)
Apr 18, 2023 4.020 4.030 3.840 3.970 197,046 -0.05(-1.24%)
Apr 17, 2023 4.090 4.125 3.920 4.020 239,695 -0.09(-2.19%)
Apr 14, 2023 4.200 4.220 4.060 4.110 278,302 -0.07(-1.67%)
Apr 13, 2023 4.160 4.290 4.060 4.180 366,107 +0.09(+2.20%)
Apr 12, 2023 4.110 4.190 4.002 4.090 225,544 -0.02(-0.49%)
Apr 11, 2023 3.910 4.160 3.870 4.110 359,000 +0.19(+4.85%)
Apr 10, 2023 3.690 4.005 3.660 3.920 400,683 +0.18(+4.81%)
Apr 06, 2023 3.680 3.770 3.610 3.740 194,603 +0.08(+2.19%)
Apr 05, 2023 3.640 3.700 3.560 3.660 204,738 +0.00(+0.00%)
Apr 04, 2023 3.720 3.750 3.610 3.660 221,270 -0.07(-1.88%)
Apr 03, 2023 3.700 3.760 3.570 3.730 154,050 +0.04(+1.08%)
Mar 31, 2023 3.700 3.740 3.560 3.690 260,251 -0.03(-0.81%)
Mar 30, 2023 3.700 3.790 3.560 3.720 133,348 -0.02(-0.53%)
Mar 29, 2023 3.640 3.750 3.560 3.740 148,646 +0.12(+3.31%)
Mar 28, 2023 3.700 3.750 3.580 3.620 183,947 -0.13(-3.47%)
Mar 27, 2023 3.680 3.775 3.615 3.750 131,813 +0.09(+2.46%)
Mar 24, 2023 3.600 3.670 3.550 3.660 216,740 +0.02(+0.55%)
Mar 23, 2023 3.640 3.690 3.550 3.640 162,368 +0.02(+0.55%)
Mar 22, 2023 3.800 3.800 3.610 3.620 137,294 -0.22(-5.73%)
Mar 21, 2023 3.810 3.895 3.750 3.840 173,783 +0.06(+1.59%)
Mar 20, 2023 3.770 3.785 3.720 3.780 187,119 -0.01(-0.26%)
Mar 17, 2023 3.850 3.940 3.750 3.790 665,541 -0.11(-2.82%)
Mar 16, 2023 3.620 3.930 3.620 3.900 274,101 +0.23(+6.12%)
Mar 15, 2023 3.610 3.790 3.600 3.675 494,601 -0.14(-3.54%)
Mar 14, 2023 3.820 3.820 3.820 3.810 609,190 +0.16(+4.24%)
Mar 13, 2023 4.000 4.030 3.630 3.655 502,673 -0.32(-7.93%)
Mar 10, 2023 4.200 4.340 3.910 3.970 1,262,603 +0.50(+14.41%)
Mar 09, 2023 3.650 3.650 3.440 3.470 259,879 -0.14(-3.88%)
Mar 08, 2023 3.690 3.690 3.530 3.610 113,211 -0.07(-1.90%)
Mar 07, 2023 3.690 3.760 3.620 3.680 163,117 +0.00(+0.00%)
Mar 06, 2023 3.840 3.930 3.650 3.680 194,261 -0.17(-4.42%)
Mar 03, 2023 3.780 3.895 3.660 3.850 179,796 +0.08(+2.26%)
Mar 02, 2023 3.700 3.805 3.630 3.765 211,297 +0.02(+0.67%)
Mar 01, 2023 3.720 3.780 3.600 3.740 212,881 +0.02(+0.54%)
Feb 28, 2023 3.840 3.915 3.680 3.720 464,855 -0.17(-4.49%)
Feb 27, 2023 3.880 3.955 3.835 3.895 95,586 +0.02(+0.65%)
Feb 24, 2023 4.230 4.230 3.730 3.870 146,415 -0.31(-7.42%)
Feb 23, 2023 4.240 4.300 4.130 4.180 142,334 -0.06(-1.42%)
Feb 22, 2023 4.190 4.290 4.125 4.240 223,534 +0.09(+2.17%)
Feb 21, 2023 4.220 4.270 4.090 4.150 167,667 -0.14(-3.26%)
Feb 17, 2023 4.270 4.310 4.150 4.290 156,215 +0.06(+1.42%)
Feb 16, 2023 4.320 4.350 4.205 4.230 147,641 -0.17(-3.86%)
Feb 15, 2023 4.300 4.410 4.160 4.400 84,582 +0.10(+2.33%)
Feb 14, 2023 4.370 4.410 4.260 4.300 121,434 -0.11(-2.49%)
Feb 13, 2023 4.410 4.460 4.360 4.410 92,744 +0.01(+0.23%)
Feb 10, 2023 4.360 4.425 4.310 4.400 117,477 +0.02(+0.46%)
Feb 09, 2023 4.540 4.600 4.350 4.380 148,041 -0.10(-2.23%)
Feb 08, 2023 4.650 4.650 4.430 4.480 116,427 -0.13(-2.82%)
Feb 07, 2023 4.470 4.640 4.450 4.610 210,539 +0.15(+3.36%)
Feb 06, 2023 4.500 4.650 4.320 4.460 356,778 -0.09(-1.98%)
Feb 03, 2023 4.350 4.645 4.300 4.550 283,243 +0.15(+3.41%)
Feb 02, 2023 4.440 4.495 4.295 4.400 348,228 -0.02(-0.45%)
Feb 01, 2023 4.600 4.640 4.380 4.420 371,765 -0.20(-4.33%)
Jan 31, 2023 4.640 4.720 4.575 4.620 378,172 -0.03(-0.65%)
Jan 30, 2023 4.540 4.718 4.480 4.650 275,990 +0.06(+1.31%)
Jan 27, 2023 4.600 4.670 4.530 4.590 308,727 -0.03(-0.65%)
Jan 26, 2023 4.510 4.730 4.510 4.620 312,835 +0.11(+2.44%)
Jan 25, 2023 4.360 4.530 4.310 4.510 269,238 +0.11(+2.50%)
Jan 24, 2023 4.480 4.505 4.290 4.400 187,448 -0.09(-2.00%)
Jan 23, 2023 4.430 4.565 4.430 4.490 212,238 +0.05(+1.13%)
Jan 20, 2023 4.400 4.490 4.320 4.440 226,396 +0.10(+2.30%)
Jan 19, 2023 4.180 4.395 4.170 4.340 197,559 +0.08(+1.88%)
Jan 18, 2023 4.310 4.470 4.230 4.260 221,528 -0.03(-0.70%)
Jan 17, 2023 4.190 4.360 4.160 4.290 189,421 +0.05(+1.18%)
Jan 13, 2023 4.160 4.270 4.140 4.240 173,825 +0.08(+1.92%)
Jan 12, 2023 4.070 4.200 4.000 4.160 239,597 +0.12(+2.97%)
Jan 11, 2023 3.910 4.160 3.910 4.040 223,747 +0.02(+0.50%)
Jan 10, 2023 3.740 4.075 3.740 4.020 181,791 +0.28(+7.49%)
Jan 09, 2023 3.720 3.810 3.695 3.740 179,905 +0.04(+1.08%)
Jan 06, 2023 3.490 3.780 3.470 3.700 271,660 +0.20(+5.71%)
Jan 05, 2023 3.460 3.580 3.460 3.500 152,224 +0.00(+0.00%)
Jan 04, 2023 3.930 3.990 3.485 3.500 235,049 -0.39(-10.03%)
Jan 03, 2023 3.830 4.160 3.830 3.890 274,621 +0.01(+0.26%)
Dec 30, 2022 3.720 3.955 3.720 3.880 201,813 +0.12(+3.19%)
Dec 29, 2022 3.610 3.800 3.580 3.760 225,199 +0.19(+5.32%)
Dec 28, 2022 3.640 3.794 3.560 3.570 257,713 -0.12(-3.25%)
Dec 27, 2022 3.770 3.840 3.665 3.690 155,982 -0.08(-2.12%)
Dec 23, 2022 3.830 3.850 3.730 3.770 151,164 -0.04(-1.05%)
Dec 22, 2022 3.760 3.890 3.660 3.810 240,972 +0.03(+0.79%)
Dec 21, 2022 3.740 3.940 3.713 3.780 194,209 +0.04(+1.07%)
Dec 20, 2022 3.650 3.825 3.620 3.740 176,587 +0.09(+2.47%)
Dec 19, 2022 3.660 3.790 3.610 3.650 182,657 +0.00(+0.00%)
Dec 16, 2022 3.680 3.780 3.640 3.650 540,602 -0.09(-2.41%)
Dec 15, 2022 3.780 3.900 3.700 3.740 184,875 -0.13(-3.36%)
Dec 14, 2022 3.950 4.060 3.700 3.870 219,273 -0.08(-2.03%)
Dec 13, 2022 4.200 4.290 3.930 3.950 224,521 -0.15(-3.66%)
Dec 12, 2022 4.000 4.135 3.910 4.100 141,298 +0.10(+2.50%)
Dec 09, 2022 4.080 4.160 3.975 4.000 171,392 -0.10(-2.44%)
Dec 08, 2022 4.130 4.295 4.051 4.100 207,045 +0.02(+0.49%)
Dec 07, 2022 4.030 4.230 4.020 4.080 212,870 +0.00(+0.00%)
Dec 06, 2022 4.010 4.145 3.985 4.080 208,845 +0.07(+1.75%)
Dec 05, 2022 4.110 4.190 3.980 4.010 167,581 -0.13(-3.14%)
Dec 02, 2022 4.020 4.150 3.900 4.140 118,700 +0.06(+1.47%)
Dec 01, 2022 4.200 4.270 4.000 4.080 142,460 -0.10(-2.39%)
Nov 30, 2022 4.030 4.270 3.990 4.180 386,003 +0.20(+5.03%)
Nov 29, 2022 4.020 4.080 3.940 3.980 118,330 -0.01(-0.25%)
Nov 28, 2022 4.250 4.290 3.980 3.990 168,124 -0.26(-6.12%)
Nov 25, 2022 4.260 4.365 4.240 4.250 89,673 -0.01(-0.23%)
Nov 23, 2022 4.180 4.290 4.100 4.260 181,783 +0.07(+1.67%)
Nov 22, 2022 4.090 4.210 4.000 4.190 198,236 +0.11(+2.70%)
Nov 21, 2022 4.030 4.120 3.930 4.080 153,584 -0.01(-0.24%)
Nov 18, 2022 4.300 4.300 4.050 4.090 259,880 -0.12(-2.85%)
Nov 17, 2022 4.050 4.310 4.040 4.210 246,660 +0.06(+1.45%)
Nov 16, 2022 4.110 4.300 4.020 4.150 235,500 -0.10(-2.35%)
Nov 15, 2022 4.230 4.320 4.040 4.250 237,884 +0.02(+0.47%)
Nov 14, 2022 4.090 4.350 3.921 4.230 342,376 +0.16(+3.93%)
Nov 11, 2022 3.850 4.320 3.653 4.070 428,604 +0.16(+4.09%)
Nov 10, 2022 3.860 3.990 3.765 3.910 235,271 +0.20(+5.39%)
Nov 09, 2022 4.750 4.750 3.700 3.710 392,432 -0.84(-18.46%)
Nov 08, 2022 4.650 4.720 4.500 4.550 132,814 -0.10(-2.15%)
Nov 07, 2022 4.660 4.730 4.560 4.650 178,944 -0.05(-1.06%)
Nov 04, 2022 4.660 4.750 4.470 4.700 284,432 +0.15(+3.30%)
Nov 03, 2022 4.400 4.670 4.400 4.550 145,996 +0.07(+1.56%)
Nov 02, 2022 4.660 4.480 376,558 -0.22(-4.68%)
Nov 01, 2022 4.500 4.790 4.470 4.700 276,667 +0.19(+4.21%)
Oct 31, 2022 4.400 4.540 4.380 4.510 276,189 +0.08(+1.81%)
Oct 28, 2022 4.390 4.585 4.300 4.430 262,344 +0.03(+0.68%)
Oct 27, 2022 4.240 4.530 4.240 4.400 331,213 +0.17(+4.02%)
Oct 26, 2022 4.190 4.310 4.070 4.230 204,653 +0.09(+2.17%)
Oct 25, 2022 4.010 4.220 4.010 4.140 193,317 +0.13(+3.24%)
Oct 24, 2022 4.000 4.080 3.890 4.010 120,096 -0.03(-0.74%)
Oct 21, 2022 3.970 4.050 3.890 4.040 236,293 +0.13(+3.32%)
Oct 20, 2022 4.050 4.055 3.820 3.910 209,330 -0.08(-2.01%)
Oct 19, 2022 3.990 4.010 3.760 3.990 209,219 +0.05(+1.27%)
Oct 18, 2022 4.000 4.040 3.840 3.940 283,557 +0.06(+1.55%)
Oct 17, 2022 3.560 3.921 3.470 3.880 214,227 +0.45(+13.12%)
Oct 14, 2022 3.680 3.730 3.340 3.430 357,053 -0.25(-6.79%)
Oct 13, 2022 3.620 3.760 3.545 3.680 499,144 -0.02(-0.54%)
Oct 12, 2022 3.720 3.760 3.670 3.700 187,004 -0.02(-0.54%)
Oct 11, 2022 3.790 3.850 3.610 3.720 205,796 -0.08(-2.11%)
Oct 10, 2022 3.730 3.840 3.680 3.800 169,555 +0.07(+1.88%)
Oct 07, 2022 3.640 3.750 3.610 3.730 118,168 +0.05(+1.36%)
Oct 06, 2022 3.590 3.740 3.590 3.680 109,941 +0.08(+2.22%)
Oct 05, 2022 3.680 3.770 3.540 3.600 138,517 -0.13(-3.49%)
Oct 04, 2022 3.590 3.740 3.590 3.730 162,711 +0.22(+6.27%)
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.