Skip to main content

Plby Group Inc (NQ: PLBY )

0.9279 +0.0251 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.9200 0.9500 0.9105 0.9279 146,730 +0.03(+2.78%)
May 17, 2024 0.9100 0.9700 0.9000 0.9028 222,376 -0.02(-2.22%)
May 16, 2024 0.9100 0.9690 0.9100 0.9233 250,580 +0.01(+0.83%)
May 15, 2024 0.9500 0.9550 0.9100 0.9157 198,283 -0.03(-3.03%)
May 14, 2024 0.9500 0.9900 0.8600 0.9443 1,075,121 +0.00(+0.49%)
May 13, 2024 0.9011 0.9899 0.9000 0.9397 289,681 +0.03(+3.26%)
May 10, 2024 1.000 1.020 0.8800 0.9100 1,168,995 -0.12(-11.65%)
May 09, 2024 1.020 1.060 1.020 1.030 428,242 -0.01(-0.96%)
May 08, 2024 1.000 1.050 0.9800 1.040 164,525 +0.03(+2.97%)
May 07, 2024 1.030 1.040 1.010 1.010 258,554 -0.03(-2.88%)
May 06, 2024 1.050 1.050 1.020 1.040 305,125 +0.00(+0.00%)
May 03, 2024 1.020 1.050 0.9900 1.040 296,537 +0.02(+1.96%)
May 02, 2024 0.9700 1.028 0.9325 1.020 347,773 +0.09(+9.96%)
May 01, 2024 0.9700 1.030 0.9220 0.9276 297,431 -0.05(-5.35%)
Apr 30, 2024 1.040 1.060 0.9669 0.9800 546,475 -0.06(-5.77%)
Apr 29, 2024 1.020 1.040 0.9915 1.040 266,072 +0.02(+1.96%)
Apr 26, 2024 1.000 1.050 1.000 1.020 276,824 +0.00(+0.00%)
Apr 25, 2024 0.9800 1.040 0.9317 1.020 401,175 +0.02(+2.00%)
Apr 24, 2024 0.9900 1.010 0.9801 1.000 177,118 +0.00(+0.00%)
Apr 23, 2024 0.9242 1.060 0.9242 1.000 470,978 +0.05(+5.04%)
Apr 22, 2024 0.8950 0.9800 0.8650 0.9520 584,926 +0.06(+6.49%)
Apr 19, 2024 0.9200 0.9705 0.8900 0.8940 202,052 -0.04(-3.87%)
Apr 18, 2024 0.9300 0.9500 0.9046 0.9300 100,352 +0.02(+2.31%)
Apr 17, 2024 0.9000 0.9490 0.9000 0.9090 197,274 -0.01(-0.66%)
Apr 16, 2024 0.9042 0.9500 0.8624 0.9150 128,736 +0.01(+1.10%)
Apr 15, 2024 0.8900 0.9392 0.8800 0.9050 241,011 +0.01(+0.75%)
Apr 12, 2024 0.9638 1.000 0.8700 0.8983 543,578 -0.08(-8.24%)
Apr 11, 2024 1.080 1.080 0.9700 0.9790 678,818 -0.08(-7.64%)
Apr 10, 2024 1.030 1.080 1.020 1.060 177,515 -0.01(-0.93%)
Apr 09, 2024 1.130 1.130 1.050 1.070 286,293 -0.08(-6.96%)
Apr 08, 2024 1.070 1.190 1.070 1.150 895,769 +0.05(+4.55%)
Apr 05, 2024 1.010 1.120 0.9600 1.100 429,270 +0.05(+4.76%)
Apr 04, 2024 0.9800 1.100 0.9500 1.050 552,612 +0.07(+7.14%)
Apr 03, 2024 0.9300 0.9800 0.9300 0.9800 279,644 +0.03(+3.48%)
Apr 02, 2024 0.9200 0.9670 0.8900 0.9470 405,552 -0.01(-1.14%)
Apr 01, 2024 1.060 1.060 0.9300 0.9579 607,360 -0.09(-8.77%)
Mar 28, 2024 1.060 1.155 1.010 1.050 1,831,237 +0.08(+7.98%)
Mar 27, 2024 0.9800 0.9900 0.9251 0.9724 1,497,785 +0.05(+5.70%)
Mar 26, 2024 0.9400 0.9601 0.9100 0.9200 214,956 -0.03(-3.16%)
Mar 25, 2024 0.9800 1.000 0.9263 0.9500 748,651 +0.02(+2.68%)
Mar 22, 2024 0.9900 1.030 0.9252 0.9252 733,981 -0.07(-7.48%)
Mar 21, 2024 0.9700 1.050 0.9600 1.000 441,289 +0.00(+0.09%)
Mar 20, 2024 0.9200 1.030 0.8512 0.9991 376,229 +0.08(+8.56%)
Mar 19, 2024 0.8700 0.9840 0.8700 0.9203 267,779 +0.04(+4.83%)
Mar 18, 2024 0.8700 0.9200 0.8518 0.8779 358,354 +0.07(+8.72%)
Mar 15, 2024 0.7800 0.8900 0.7750 0.8075 1,239,463 +0.03(+3.53%)
Mar 14, 2024 0.8190 0.8390 0.7568 0.7800 198,891 -0.03(-3.70%)
Mar 13, 2024 0.7800 0.8702 0.7800 0.8100 267,822 +0.01(+1.29%)
Mar 12, 2024 0.8800 0.8840 0.7821 0.7997 257,850 -0.02(-2.48%)
Mar 11, 2024 0.8500 0.8800 0.8102 0.8200 227,356 -0.01(-1.32%)
Mar 08, 2024 0.8141 0.8600 0.7423 0.8310 1,205,107 -0.00(-0.36%)
Mar 07, 2024 0.8990 0.9300 0.8200 0.8340 553,558 -0.06(-7.13%)
Mar 06, 2024 0.9000 0.9210 0.8800 0.8980 415,426 -0.01(-0.62%)
Mar 05, 2024 0.9700 0.9700 0.8676 0.9036 223,899 -0.03(-3.59%)
Mar 04, 2024 1.020 1.030 0.8500 0.9372 1,013,263 -0.04(-4.37%)
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.