Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 5.770 6.360 5.770 6.270 2,004,592 +0.47(+8.10%)
May 27, 2022 5.850 6.000 5.710 5.800 508,846 +0.05(+0.87%)
May 26, 2022 5.960 6.190 5.720 5.750 404,721 -0.27(-4.49%)
May 25, 2022 5.710 6.080 5.710 6.020 544,448 +0.29(+5.06%)
May 24, 2022 5.380 5.795 5.380 5.730 503,301 +0.11(+1.96%)
May 23, 2022 5.470 5.700 5.320 5.620 307,483 +0.26(+4.85%)
May 20, 2022 5.480 5.585 5.215 5.360 310,549 +0.00(+0.00%)
May 19, 2022 5.020 5.495 5.020 5.360 450,817 +0.34(+6.77%)
May 18, 2022 5.380 5.545 4.980 5.020 590,527 -0.43(-7.89%)
May 17, 2022 5.380 5.580 5.230 5.450 541,082 +0.12(+2.25%)
May 16, 2022 4.960 5.530 4.960 5.330 466,889 +0.34(+6.81%)
May 13, 2022 4.700 5.175 4.650 4.990 638,552 +0.35(+7.54%)
May 12, 2022 4.310 4.720 4.230 4.640 515,762 +0.27(+6.18%)
May 11, 2022 4.110 4.560 4.021 4.370 438,836 +0.24(+5.81%)
May 10, 2022 4.200 4.330 3.810 4.130 1,022,418 -0.07(-1.67%)
May 09, 2022 4.580 4.600 3.980 4.200 902,724 -0.57(-11.95%)
May 06, 2022 5.500 5.500 4.660 4.770 594,431 -1.00(-17.33%)
May 05, 2022 5.590 5.850 5.590 5.770 359,482 +0.02(+0.35%)
May 04, 2022 5.890 6.020 5.410 5.750 506,583 -0.26(-4.33%)
May 03, 2022 5.990 6.160 5.860 6.010 515,585 +0.03(+0.50%)
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.