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

Playstudios Inc (NQ: MYPS )

2.300 -0.050 (-2.13%)
Streaming Delayed Price Updated: 3:06 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 (%)
Mar 28, 2024 2.690 2.785 2.690 2.780 461,368 +0.09(+3.35%)
Mar 27, 2024 2.660 2.700 2.605 2.690 343,705 +0.04(+1.51%)
Mar 26, 2024 2.600 2.700 2.480 2.650 387,728 +0.07(+2.71%)
Mar 25, 2024 2.500 2.590 2.500 2.580 375,170 +0.05(+1.98%)
Mar 22, 2024 2.550 2.565 2.490 2.530 353,145 -0.02(-0.78%)
Mar 21, 2024 2.550 2.590 2.460 2.550 487,381 +0.02(+0.79%)
Mar 20, 2024 2.380 2.570 2.380 2.530 795,632 +0.15(+6.08%)
Mar 19, 2024 2.310 2.430 2.270 2.385 639,767 +0.06(+2.80%)
Mar 18, 2024 2.090 2.320 2.070 2.320 713,129 +0.22(+10.48%)
Mar 15, 2024 1.960 2.100 1.950 2.100 891,844 +0.10(+5.00%)
Mar 14, 2024 2.140 2.150 1.900 2.000 554,396 -0.15(-6.98%)
Mar 13, 2024 2.340 2.340 2.130 2.150 404,493 -0.18(-7.73%)
Mar 12, 2024 2.180 2.370 2.155 2.330 615,581 +0.13(+5.91%)
Mar 11, 2024 2.160 2.200 2.130 2.200 388,019 +0.06(+2.80%)
Mar 08, 2024 2.170 2.180 2.100 2.140 272,073 +0.01(+0.47%)
Mar 07, 2024 2.140 2.140 1.995 2.130 455,345 +0.02(+0.95%)
Mar 06, 2024 2.160 2.170 2.095 2.110 260,972 -0.01(-0.47%)
Mar 05, 2024 2.180 2.180 2.105 2.120 293,101 -0.07(-3.20%)
Mar 04, 2024 2.370 2.390 2.190 2.190 370,863 -0.15(-6.41%)
Mar 01, 2024 2.370 2.410 2.300 2.340 418,341 -0.03(-1.27%)
Feb 29, 2024 2.350 2.380 2.290 2.370 1,937,070 +0.07(+3.04%)
Feb 28, 2024 2.300 2.340 2.265 2.300 209,975 -0.02(-0.86%)
Feb 27, 2024 2.300 2.330 2.260 2.320 469,974 +0.05(+2.20%)
Feb 26, 2024 2.190 2.280 2.150 2.270 353,641 +0.08(+3.65%)
Feb 23, 2024 2.160 2.200 2.140 2.190 287,663 +0.00(+0.00%)
Feb 22, 2024 2.250 2.250 2.170 2.190 293,034 -0.07(-3.10%)
Feb 21, 2024 2.290 2.290 2.230 2.260 298,185 -0.01(-0.44%)
Feb 20, 2024 2.260 2.295 2.250 2.270 301,577 -0.03(-1.30%)
Feb 16, 2024 2.370 2.378 2.280 2.300 373,109 -0.08(-3.36%)
Feb 15, 2024 2.300 2.380 2.250 2.380 331,091 +0.09(+3.93%)
Feb 14, 2024 2.200 2.290 2.160 2.290 332,891 +0.14(+6.51%)
Feb 13, 2024 2.250 2.260 2.130 2.150 408,756 -0.17(-7.33%)
Feb 12, 2024 2.200 2.365 2.200 2.320 423,700 +0.08(+3.57%)
Feb 09, 2024 2.170 2.260 2.150 2.240 299,633 +0.07(+3.23%)
Feb 08, 2024 2.170 2.180 2.140 2.170 173,750 +0.01(+0.46%)
Feb 07, 2024 2.190 2.190 2.120 2.160 261,297 -0.04(-1.82%)
Feb 06, 2024 2.170 2.200 2.135 2.200 232,024 +0.04(+1.85%)
Feb 05, 2024 2.210 2.240 2.130 2.160 236,665 -0.05(-2.26%)
Feb 02, 2024 2.240 2.250 2.200 2.210 164,880 -0.07(-3.07%)
Feb 01, 2024 2.190 2.295 2.175 2.280 369,653 +0.08(+3.64%)
Jan 31, 2024 2.280 2.300 2.200 2.200 242,471 -0.08(-3.51%)
Jan 30, 2024 2.330 2.330 2.250 2.280 160,029 -0.06(-2.56%)
Jan 29, 2024 2.270 2.360 2.230 2.340 164,499 +0.08(+3.54%)
Jan 26, 2024 2.340 2.340 2.255 2.260 205,942 -0.05(-2.16%)
Jan 25, 2024 2.340 2.360 2.280 2.310 208,739 +0.02(+0.87%)
Jan 24, 2024 2.380 2.380 2.290 2.290 187,660 -0.06(-2.55%)
Jan 23, 2024 2.360 2.400 2.340 2.350 203,866 -0.02(-0.84%)
Jan 22, 2024 2.280 2.380 2.250 2.370 314,281 +0.09(+3.95%)
Jan 19, 2024 2.300 2.300 2.220 2.280 207,705 +0.00(+0.00%)
Jan 18, 2024 2.280 2.290 2.220 2.280 272,306 +0.02(+0.88%)
Jan 17, 2024 2.280 2.280 2.210 2.260 314,656 -0.05(-2.16%)
Jan 16, 2024 2.400 2.380 2.300 2.310 289,164 -0.10(-4.15%)
Jan 12, 2024 2.400 2.480 2.390 2.410 238,776 +0.04(+1.69%)
Jan 11, 2024 2.410 2.410 2.355 2.370 318,878 -0.04(-1.66%)
Jan 10, 2024 2.380 2.430 2.340 2.410 240,931 +0.03(+1.26%)
Jan 09, 2024 2.460 2.460 2.370 2.380 181,937 -0.10(-4.03%)
Jan 08, 2024 2.440 2.500 2.400 2.480 238,635 +0.07(+2.90%)
Jan 05, 2024 2.500 2.500 2.405 2.410 281,983 -0.14(-5.49%)
Jan 04, 2024 2.550 2.568 2.500 2.550 193,519 +0.02(+0.79%)
Jan 03, 2024 2.600 2.600 2.510 2.530 235,747 -0.08(-3.07%)
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.