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

Playstudios Inc (NQ: MYPS )

2.330 -0.020 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM 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 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%)
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.