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

Playstudios Inc WT (NQ: MYPSW )

0.0505 -0.0054 (-9.66%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
May 23, 2024 0.0623 0.0623 0.0551 0.0559 2,501 +0.00(+1.64%)
May 22, 2024 0.0990 0.0990 0.0550 0.0550 3,961 -0.00(-0.72%)
May 20, 2024 0.0554 0 -0.02(-24.52%)
May 17, 2024 0.0615 0.0734 0.0615 0.0734 30,999 +0.02(+28.10%)
May 14, 2024 0.0573 0 +0.00(+3.24%)
May 10, 2024 0.0555 0 -0.02(-23.02%)
May 07, 2024 0.0721 0 -0.00(-3.99%)
May 03, 2024 0.0751 0 +0.01(+16.98%)
Apr 22, 2024 0.0642 0 -0.00(-4.46%)
Apr 16, 2024 0.0672 0 -0.01(-10.40%)
Apr 15, 2024 0.0750 0.0750 0.0750 0.0750 200 -0.02(-24.24%)
Apr 12, 2024 0.0960 0.0990 0.0960 0.0990 807 +0.00(+1.85%)
Apr 10, 2024 0.0972 0 -0.00(-2.80%)
Apr 09, 2024 0.1010 0.1250 0.1000 0.1000 1,900 -0.05(-33.33%)
Apr 04, 2024 0.1500 45 -0.02(-10.98%)
Apr 03, 2024 0.1249 0.1700 0.1115 0.1685 4,831 +0.04(+34.91%)
Apr 02, 2024 0.1237 0.1249 0.1237 0.1249 300 +0.00(+0.00%)
Mar 28, 2024 0.1249 0 +0.04(+53.06%)
Mar 22, 2024 0.0816 0 -0.01(-9.33%)
Mar 20, 2024 0.0900 0 +0.04(+80.00%)
Mar 14, 2024 0.0500 0 -0.00(-0.20%)
Mar 12, 2024 0.0501 0 -0.01(-16.50%)
Mar 08, 2024 0.0600 0 +0.00(+0.00%)
Mar 07, 2024 0.0551 0.0600 0.0551 0.0600 1,100 +0.00(+0.00%)
Mar 06, 2024 0.0551 0.0600 0.0551 0.0600 1,965 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0596 0.0600 5,801 -0.01(-11.37%)
Mar 04, 2024 0.0694 0.0694 0.0677 0.0677 485 -0.01(-15.27%)
Feb 27, 2024 0.0799 0 +0.03(+51.90%)
Feb 26, 2024 0.0526 0.0526 0.0526 0.0526 1,000 -0.00(-5.40%)
Feb 23, 2024 0.0604 0.0604 0.0540 0.0556 6,650 -0.01(-14.46%)
Feb 22, 2024 0.0606 0.0650 0.0600 0.0650 966 -0.01(-7.14%)
Feb 20, 2024 0.0700 0 -0.01(-12.50%)
Feb 15, 2024 0.0800 0 +0.01(+7.96%)
Feb 14, 2024 0.0700 0.0800 0.0700 0.0741 16,346 +0.00(+5.86%)
Feb 13, 2024 0.0700 0.0700 0.0600 0.0700 12,085 -0.02(-22.22%)
Feb 12, 2024 0.0700 0.0900 0.0700 0.0900 9,500 +0.02(+28.57%)
Feb 09, 2024 0.0673 0.0700 0.0666 0.0700 4,120 +0.00(+4.17%)
Feb 08, 2024 0.0666 0.0800 0.0666 0.0672 13,201 +0.00(+0.90%)
Feb 07, 2024 0.0671 0.0671 0.0666 0.0666 1,001 -0.01(-16.75%)
Feb 06, 2024 0.0666 0.0800 0.0666 0.0800 12,900 +0.01(+20.12%)
Feb 05, 2024 0.0702 0.0702 0.0666 0.0666 2,101 -0.00(-4.86%)
Feb 02, 2024 0.0802 0.0802 0.0699 0.0700 5,500 -0.01(-12.50%)
Feb 01, 2024 0.0770 0.0800 0.0699 0.0800 10,504 +0.00(+3.90%)
Jan 31, 2024 0.0770 0.0770 0.0770 0.0770 4,014 +0.00(+0.00%)
Jan 30, 2024 0.0770 0.0770 0.0770 0.0770 300 -0.01(-11.39%)
Jan 19, 2024 0.0869 0 -0.01(-13.19%)
Jan 16, 2024 0.1001 0 +0.02(+25.12%)
Jan 09, 2024 0.0800 3 -0.02(-20.00%)
Jan 04, 2024 0.1000 0 +0.01(+10.01%)
Jan 03, 2024 0.1313 0.1313 0.0909 0.0909 5,775 -0.02(-17.36%)
Jan 02, 2024 0.1100 0.1100 0.1100 0.1100 1,100 -0.01(-6.70%)
Dec 29, 2023 0.1200 0.1355 0.1100 0.1179 1,950 +0.03(+31.00%)
Dec 28, 2023 0.1300 0.1300 0.0900 0.0900 1,393 -0.01(-5.26%)
Dec 27, 2023 0.1300 0.1301 0.0900 0.0950 2,400 -0.01(-5.00%)
Dec 26, 2023 0.0880 0.1300 0.0822 0.1000 10,394 -0.02(-16.67%)
Dec 22, 2023 0.1200 0.1474 0.1015 0.1200 11,589 -0.00(-0.08%)
Dec 21, 2023 0.1200 0.1201 0.1200 0.1201 1,100 -0.02(-15.36%)
Dec 20, 2023 0.1200 0.1675 0.1015 0.1419 2,420 +0.02(+18.25%)
Dec 19, 2023 0.1100 0.1200 0.1100 0.1200 954 +0.04(+47.60%)
Dec 18, 2023 0.1100 0.1100 0.0813 0.0813 1,366 -0.03(-25.48%)
Dec 15, 2023 0.1100 0.1100 0.0790 0.1091 26,438 +0.02(+26.86%)
Dec 14, 2023 0.0880 0.1000 0.0860 0.0860 5,276 -0.01(-14.00%)
Dec 13, 2023 0.0901 0.1026 0.0901 0.1000 2,701 +0.00(+0.00%)
Dec 12, 2023 0.0900 0.1000 0.0900 0.1000 1,420 -0.02(-16.46%)
Dec 11, 2023 0.0900 0.1197 0.0900 0.1197 2,229 +0.03(+33.00%)
Dec 08, 2023 0.0880 0.1000 0.0880 0.0900 4,810 -0.00(-2.70%)
Dec 07, 2023 0.0880 0.1000 0.0880 0.0925 2,673 -0.01(-7.50%)
Dec 06, 2023 0.1000 0.1035 0.1000 0.1000 8,051 -0.01(-9.91%)
Dec 01, 2023 0.1110 0 -0.01(-10.27%)
Nov 20, 2023 0.1237 0 -0.06(-31.28%)
Nov 17, 2023 0.1612 0.1800 0.1510 0.1800 92,489 +0.04(+24.14%)
Nov 16, 2023 0.1585 0.1600 0.1450 0.1450 27,900 +0.00(+0.00%)
Nov 14, 2023 0.1450 94 +0.00(+0.00%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 300 -0.01(-9.32%)
Nov 10, 2023 0.1625 0.1650 0.1500 0.1599 88,401 -0.00(-1.60%)
Nov 08, 2023 0.1625 0 -0.02(-9.72%)
Nov 07, 2023 0.1800 0.1800 0.1800 0.1800 1,900 +0.02(+10.77%)
Nov 06, 2023 0.1540 0.1625 0.1540 0.1625 533 -0.01(-4.19%)
Nov 03, 2023 0.2300 0.2300 0.1696 0.1696 1,900 -0.05(-22.91%)
Nov 02, 2023 0.2200 0.2200 0.2106 0.2200 1,900 +0.00(+0.50%)
Nov 01, 2023 0.2000 0.2189 0.2000 0.2189 10,600 -0.01(-4.83%)
Oct 31, 2023 0.1925 0.2300 0.1925 0.2300 2,874 -0.00(-0.13%)
Oct 30, 2023 0.2100 0.2303 0.2014 0.2303 4,021 +0.02(+8.99%)
Oct 24, 2023 0.2113 131 +0.00(+0.76%)
Oct 20, 2023 0.2097 0 +0.02(+10.37%)
Oct 19, 2023 0.1900 0.1900 0.1900 0.1900 296 -0.01(-5.05%)
Oct 18, 2023 0.2000 0.2001 0.2000 0.2001 400 +0.01(+3.89%)
Oct 10, 2023 0.1926 50 -0.01(-7.09%)
Oct 09, 2023 0.2073 0.2073 0.2073 0.2073 1,100 -0.02(-8.88%)
Oct 04, 2023 0.2275 0 -0.00(-1.04%)
Oct 03, 2023 0.2200 0.2300 0.2200 0.2299 7,200 -0.00(-0.04%)
Oct 02, 2023 0.2400 0.2400 0.2300 0.2300 7,700 -0.02(-8.00%)
Sep 29, 2023 0.2475 0.2500 0.2275 0.2500 39,895 +0.02(+8.74%)
Sep 28, 2023 0.2250 0.2500 0.2250 0.2299 23,600 -0.01(-4.21%)
Sep 27, 2023 0.2500 0.2600 0.2400 0.2400 12,985 -0.02(-7.69%)
Sep 26, 2023 0.2550 0.2626 0.2500 0.2600 16,833 +0.01(+4.00%)
Sep 25, 2023 0.2500 0.2525 0.2500 0.2500 4,444 -0.02(-7.89%)
Sep 22, 2023 0.2611 0.2714 0.2500 0.2714 7,637 +0.02(+8.60%)
Sep 21, 2023 0.2474 0.2499 0.2474 0.2499 3,802 -0.01(-5.09%)
Sep 20, 2023 0.2633 0.2633 0.2633 0.2633 100 +0.01(+5.36%)
Sep 15, 2023 0.2499 0 -0.02(-6.47%)
Sep 14, 2023 0.2300 0.2672 0.2299 0.2672 5,444 -0.01(-3.57%)
Sep 13, 2023 0.2501 0.2771 0.2399 0.2771 12,189 -0.01(-3.45%)
Sep 12, 2023 0.2477 0.2870 0.2477 0.2870 15,620 +0.04(+15.87%)
Sep 11, 2023 0.2426 0.2525 0.2426 0.2477 11,892 -0.00(-0.92%)
Sep 08, 2023 0.2501 0.2501 0.2500 0.2500 13,332 +0.00(+0.00%)
Sep 07, 2023 0.2500 0.2500 0.2500 0.2500 8,888 -0.01(-3.85%)
Sep 06, 2023 0.2801 0.2801 0.2475 0.2600 4,444 -0.02(-7.18%)
Sep 05, 2023 0.3400 0.3400 0.2801 0.2801 2,620 -0.06(-17.62%)
Sep 01, 2023 0.3100 0.3400 0.3076 0.3400 2,937 -0.04(-9.79%)
Aug 31, 2023 0.3200 0.3769 0.2800 0.3769 2,785 +0.01(+1.86%)
Aug 30, 2023 0.3300 0.3700 0.3000 0.3700 2,134 -0.01(-2.61%)
Aug 29, 2023 0.2776 0.3799 0.2776 0.3799 1,488 +0.02(+6.59%)
Aug 28, 2023 0.3663 0.3663 0.1511 0.3564 10,866 +0.02(+5.88%)
Aug 25, 2023 0.3025 0.3366 0.2900 0.3366 52,323 +0.03(+8.58%)
Aug 24, 2023 0.3500 0.3500 0.3100 0.3100 52,522 -0.07(-17.60%)
Aug 23, 2023 0.3400 0.3762 0.3300 0.3762 2,322 +0.01(+1.68%)
Aug 22, 2023 0.3000 0.3800 0.3000 0.3700 3,880 +0.05(+15.62%)
Aug 21, 2023 0.3500 0.3500 0.3200 0.3200 24,318 -0.04(-11.11%)
Aug 18, 2023 0.3600 0.3625 0.3500 0.3600 2,222 -0.04(-10.00%)
Aug 17, 2023 0.3825 0.4000 0.3825 0.4000 2,451 +0.00(+0.00%)
Aug 16, 2023 0.3925 0.4050 0.3925 0.4000 2,222 +0.01(+2.56%)
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 2,322 -0.01(-2.50%)
Aug 14, 2023 0.3900 0.4000 0.3700 0.4000 2,622 -0.00(-0.65%)
Aug 11, 2023 0.4200 0.4225 0.4026 0.4026 2,722 -0.04(-8.50%)
Aug 10, 2023 0.4325 0.4425 0.4325 0.4400 2,222 -0.01(-2.76%)
Aug 09, 2023 0.4455 0.4600 0.4455 0.4525 2,322 +0.02(+5.23%)
Aug 08, 2023 0.4200 0.4300 0.4200 0.4300 2,222 -0.02(-4.44%)
Aug 07, 2023 0.4450 0.4545 0.4400 0.4500 2,622 -0.05(-10.00%)
Aug 04, 2023 0.5500 0.5600 0.4444 0.5000 56,192 -0.13(-20.63%)
Aug 03, 2023 0.6500 0.6500 0.6300 0.6300 2,000 -0.04(-5.97%)
Aug 02, 2023 0.6700 0.6700 0.6700 0.6700 200 -0.04(-5.63%)
Jul 31, 2023 0.7100 0 +0.03(+4.41%)
Jul 28, 2023 0.6732 0.6800 0.6732 0.6800 3,764 +0.02(+3.01%)
Jul 27, 2023 0.6800 0.6800 0.6400 0.6601 2,400 -0.02(-2.93%)
Jul 26, 2023 0.6600 0.6800 0.6600 0.6800 500 -0.05(-6.82%)
Jul 21, 2023 0.7298 10 +0.07(+10.58%)
Jul 19, 2023 0.6600 0 +0.00(+0.03%)
Jul 14, 2023 0.6598 0 -0.03(-4.40%)
Jul 12, 2023 0.6902 10 -0.01(-1.36%)
Jul 11, 2023 0.6899 0.6997 0.6899 0.6997 1,686 +0.02(+3.02%)
Jul 10, 2023 0.6400 0.6792 0.6400 0.6792 1,890 +0.02(+2.91%)
Jul 07, 2023 0.6350 0.6894 0.5444 0.6600 20,617 +0.01(+0.76%)
Jul 06, 2023 0.5776 0.6550 0.5776 0.6550 8,106 +0.02(+3.15%)
Jul 05, 2023 0.7016 0.7026 0.6350 0.6350 775 -0.17(-20.63%)
Jul 03, 2023 0.7776 0.8198 0.7366 0.8000 2,407 +0.09(+13.06%)
Jun 29, 2023 0.7076 0 +0.01(+0.73%)
Jun 28, 2023 0.7700 0.7700 0.7000 0.7025 1,394 -0.08(-9.94%)
Jun 27, 2023 0.7800 0.7800 0.7800 0.7800 200 +0.01(+1.25%)
Jun 26, 2023 0.8499 0.8499 0.7700 0.7704 403 -0.01(-1.23%)
Jun 23, 2023 0.7800 0.7800 0.7800 0.7800 200 +0.12(+19.08%)
Jun 22, 2023 0.8000 0.8386 0.5600 0.6550 2,111 -0.16(-20.12%)
Jun 21, 2023 0.8176 0.8200 0.8176 0.8200 200 +0.09(+12.33%)
Jun 20, 2023 0.7300 0.7300 0.7300 0.7300 200 +0.07(+11.26%)
Jun 16, 2023 0.6700 0.6700 0.6251 0.6561 3,900 +0.01(+2.10%)
Jun 15, 2023 0.6868 0.6868 0.6426 0.6426 2,949 -0.10(-13.16%)
Jun 13, 2023 0.7400 0 -0.00(-0.01%)
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.