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

Playstudios Inc WT (NQ: MYPSW )

0.0734 +0.0161 (+28.10%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 17, 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 (%)
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%)
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.