Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playstudios Inc
(NQ:
MYPS
)
1.500
+0.030 (+2.04%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Sep 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
1.470
1.495
1.460
1.470
88,764
-0.01(-0.68%)
Sep 03, 2024
1.510
1.530
1.470
1.480
124,426
-0.04(-2.63%)
Aug 30, 2024
1.490
1.530
1.485
1.520
164,575
+0.02(+1.33%)
Aug 29, 2024
1.540
1.540
1.480
1.500
224,835
-0.01(-0.66%)
Aug 28, 2024
1.550
1.570
1.510
1.510
137,881
-0.05(-3.21%)
Aug 27, 2024
1.620
1.620
1.560
1.560
94,802
-0.09(-5.45%)
Aug 26, 2024
1.600
1.660
1.550
1.650
425,687
+0.06(+3.77%)
Aug 23, 2024
1.530
1.630
1.492
1.590
294,679
+0.07(+4.26%)
Aug 22, 2024
1.520
1.530
1.500
1.525
89,700
-0.01(-0.33%)
Aug 21, 2024
1.520
1.550
1.490
1.530
127,786
+0.03(+2.00%)
Aug 20, 2024
1.580
1.620
1.500
1.500
180,838
-0.10(-6.25%)
Aug 19, 2024
1.560
1.630
1.560
1.600
62,368
+0.04(+2.56%)
Aug 16, 2024
1.580
1.640
1.510
1.560
438,643
-0.02(-1.27%)
Aug 15, 2024
1.580
1.660
1.560
1.580
228,182
+0.06(+3.95%)
Aug 14, 2024
1.560
1.600
1.500
1.520
118,467
-0.04(-2.56%)
Aug 13, 2024
1.520
1.570
1.505
1.560
176,821
+0.05(+3.31%)
Aug 12, 2024
1.520
1.530
1.440
1.510
479,440
-0.03(-1.95%)
Aug 09, 2024
1.570
1.625
1.500
1.540
229,640
-0.04(-2.53%)
Aug 08, 2024
1.560
1.630
1.530
1.580
183,606
+0.05(+3.27%)
Aug 07, 2024
1.720
1.720
1.520
1.530
349,215
-0.18(-10.53%)
Aug 06, 2024
1.750
1.828
1.580
1.710
489,586
-0.23(-11.86%)
Aug 05, 2024
2.000
2.071
1.910
1.940
339,529
-0.16(-7.62%)
Aug 02, 2024
2.010
2.120
2.010
2.100
213,646
-0.02(-0.94%)
Aug 01, 2024
2.170
2.170
2.085
2.120
233,551
-0.05(-2.30%)
Jul 31, 2024
2.170
2.235
2.115
2.170
217,753
+0.00(+0.00%)
Jul 30, 2024
2.050
2.170
2.050
2.170
281,446
+0.10(+4.83%)
Jul 29, 2024
2.170
2.200
2.070
2.070
98,217
-0.10(-4.61%)
Jul 26, 2024
2.130
2.180
2.080
2.170
142,594
+0.05(+2.36%)
Jul 25, 2024
2.110
2.200
2.070
2.120
250,531
+0.03(+1.44%)
Jul 24, 2024
2.170
2.220
2.045
2.090
300,140
-0.08(-3.69%)
Jul 23, 2024
2.100
2.190
2.099
2.170
201,143
+0.05(+2.36%)
Jul 22, 2024
2.050
2.120
1.985
2.120
157,552
+0.08(+3.92%)
Jul 19, 2024
2.050
2.050
2.004
2.040
157,747
-0.02(-0.97%)
Jul 18, 2024
2.140
2.150
2.042
2.060
139,297
-0.08(-3.74%)
Jul 17, 2024
2.160
2.219
2.120
2.140
163,908
-0.06(-2.73%)
Jul 16, 2024
2.140
2.210
2.130
2.200
199,820
+0.06(+2.80%)
Jul 15, 2024
2.140
2.150
2.110
2.140
196,509
+0.03(+1.42%)
Jul 12, 2024
2.110
2.155
2.070
2.110
226,237
+0.00(+0.00%)
Jul 11, 2024
2.030
2.110
2.010
2.110
219,646
+0.14(+7.11%)
Jul 10, 2024
1.970
2.000
1.880
1.970
185,642
+0.02(+1.03%)
Jul 09, 2024
2.120
2.130
1.950
1.950
276,604
-0.20(-9.30%)
Jul 08, 2024
2.100
2.155
2.062
2.150
231,448
+0.08(+3.86%)
Jul 05, 2024
2.050
2.080
2.040
2.070
266,714
-0.01(-0.48%)
Jul 03, 2024
2.120
2.120
2.075
2.080
75,306
-0.04(-1.89%)
Jul 02, 2024
2.050
2.160
2.020
2.120
170,008
+0.07(+3.41%)
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
.