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

Playstudios Inc (NQ: MYPS )

2.310 +0.070 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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.