Skip to main content

Plby Group Inc (NQ: PLBY )

0.8750 -0.0642 (-6.84%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.9100 0.9500 0.8900 0.9392 452,383 +0.03(+3.72%)
Jul 16, 2024 0.9300 1.020 0.9055 0.9055 1,241,360 +0.01(+0.62%)
Jul 15, 2024 0.7800 0.9510 0.7700 0.8999 1,397,794 +0.12(+15.51%)
Jul 12, 2024 0.7600 0.7999 0.7496 0.7791 399,487 +0.02(+2.04%)
Jul 11, 2024 0.7700 0.7798 0.7500 0.7635 240,433 +0.01(+1.53%)
Jul 10, 2024 0.7638 0.7699 0.7411 0.7520 170,460 +0.00(+0.43%)
Jul 09, 2024 0.7800 0.7999 0.7402 0.7488 195,083 -0.04(-5.34%)
Jul 08, 2024 0.7934 0.7999 0.7650 0.7910 183,647 -0.01(-1.13%)
Jul 05, 2024 0.7600 0.8000 0.7500 0.8000 390,684 +0.05(+6.34%)
Jul 03, 2024 0.7800 0.7898 0.7377 0.7523 322,395 -0.03(-3.87%)
Jul 02, 2024 0.7800 0.8000 0.7800 0.7826 255,918 -0.01(-1.61%)
Jul 01, 2024 0.7800 0.8000 0.7670 0.7954 146,020 +0.02(+2.35%)
Jun 28, 2024 0.8000 0.8523 0.7771 0.7771 332,867 -0.02(-3.08%)
Jun 27, 2024 0.8100 0.8199 0.8000 0.8018 177,588 -0.01(-1.67%)
Jun 26, 2024 0.7800 0.8175 0.7703 0.8154 182,347 +0.02(+1.92%)
Jun 25, 2024 0.8100 0.8100 0.7663 0.8000 243,155 -0.00(-0.02%)
Jun 24, 2024 0.7673 0.8051 0.7609 0.8002 314,880 +0.02(+2.73%)
Jun 21, 2024 0.8000 0.8096 0.7621 0.7789 195,949 -0.03(-3.72%)
Jun 20, 2024 0.7600 0.8242 0.7490 0.8090 374,353 +0.06(+7.87%)
Jun 18, 2024 0.7900 0.7966 0.7400 0.7500 433,667 -0.04(-4.65%)
Jun 17, 2024 0.7890 0.8286 0.7802 0.7866 339,431 -0.02(-2.89%)
Jun 14, 2024 0.8000 0.8400 0.7715 0.8100 268,590 -0.01(-1.23%)
Jun 13, 2024 0.8500 0.8500 0.8200 0.8201 121,096 -0.02(-2.02%)
Jun 12, 2024 0.9000 0.9190 0.8232 0.8370 304,880 -0.06(-6.99%)
Jun 11, 2024 0.8600 0.9099 0.8600 0.8999 226,267 +0.02(+2.15%)
Jun 10, 2024 0.8800 0.9000 0.8610 0.8810 230,363 -0.02(-1.75%)
Jun 07, 2024 0.9000 0.9199 0.8800 0.8967 220,339 -0.01(-1.49%)
Jun 06, 2024 0.9100 0.9200 0.8910 0.9103 160,155 -0.01(-1.04%)
Jun 05, 2024 0.9263 0.9424 0.8802 0.9199 382,238 -0.01(-1.09%)
Jun 04, 2024 0.9100 0.9500 0.9050 0.9300 380,523 -0.01(-0.64%)
Jun 03, 2024 0.9158 0.9590 0.9102 0.9360 185,615 +0.02(+2.18%)
May 31, 2024 0.9000 0.9299 0.8820 0.9160 113,125 +0.02(+1.78%)
May 30, 2024 0.8915 0.9099 0.8705 0.9000 138,118 +0.01(+1.18%)
May 29, 2024 0.8900 0.8999 0.8600 0.8895 116,914 +0.01(+1.43%)
May 28, 2024 0.9100 0.9110 0.8555 0.8770 440,648 -0.02(-2.14%)
May 24, 2024 0.9100 0.9198 0.8700 0.8962 477,070 -0.01(-1.42%)
May 23, 2024 0.9294 0.9498 0.9000 0.9091 216,331 -0.02(-2.54%)
May 22, 2024 0.9590 0.9590 0.9160 0.9328 131,470 -0.02(-1.61%)
May 21, 2024 0.9308 0.9598 0.9100 0.9481 217,415 +0.02(+2.18%)
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 1.040 164,524 +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%)
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.