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

Playstudios Inc (NQ: MYPS )

2.295 -0.055 (-2.34%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 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 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 4.000 3.650 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%)
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.