ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Playstudios Inc (NQ: MYPS )

2.170 +0.050 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.050 2.123 2.000 2.050 275,852 -0.02(-0.97%)
Jun 28, 2024 2.100 2.130 2.030 2.070 1,129,821 +0.00(+0.00%)
Jun 27, 2024 2.040 2.100 2.030 2.070 117,653 +0.03(+1.47%)
Jun 26, 2024 2.050 2.080 2.000 2.040 189,031 +0.01(+0.49%)
Jun 25, 2024 2.060 2.090 2.030 2.030 107,482 -0.06(-2.87%)
Jun 24, 2024 2.120 2.130 2.030 2.090 113,756 +0.00(+0.00%)
Jun 21, 2024 2.060 2.130 2.055 2.090 337,338 +0.02(+0.97%)
Jun 20, 2024 2.090 2.130 2.030 2.070 175,318 -0.02(-0.96%)
Jun 18, 2024 2.150 2.185 2.080 2.090 162,901 -0.09(-4.13%)
Jun 17, 2024 2.180 2.190 2.160 2.180 94,678 -0.02(-0.91%)
Jun 14, 2024 2.230 2.244 2.155 2.200 146,523 -0.08(-3.51%)
Jun 13, 2024 2.360 2.360 2.230 2.280 205,959 -0.10(-4.20%)
Jun 12, 2024 2.390 2.455 2.350 2.380 256,547 +0.09(+3.93%)
Jun 11, 2024 2.190 2.320 2.190 2.290 147,808 +0.08(+3.62%)
Jun 10, 2024 2.190 2.250 2.190 2.210 117,287 -0.03(-1.34%)
Jun 07, 2024 2.320 2.325 2.223 2.240 115,838 -0.13(-5.49%)
Jun 06, 2024 2.330 2.430 2.300 2.370 187,567 +0.05(+2.16%)
Jun 05, 2024 2.220 2.360 2.215 2.320 152,003 +0.10(+4.50%)
Jun 04, 2024 2.230 2.235 2.140 2.220 206,238 -0.05(-2.20%)
Jun 03, 2024 2.280 2.285 2.235 2.270 119,840 +0.00(+0.00%)
May 31, 2024 2.260 2.310 2.225 2.270 144,854 +0.00(+0.00%)
May 30, 2024 2.230 2.270 2.225 2.270 147,194 +0.04(+1.79%)
May 29, 2024 2.230 2.260 2.185 2.230 179,841 -0.06(-2.62%)
May 28, 2024 2.340 2.360 2.275 2.290 170,252 -0.02(-0.87%)
May 24, 2024 2.240 2.310 2.180 2.310 136,932 +0.07(+3.12%)
May 23, 2024 2.220 2.255 2.180 2.240 294,352 +0.02(+0.90%)
May 22, 2024 2.190 2.230 2.170 2.220 361,674 +0.03(+1.37%)
May 21, 2024 2.230 2.230 2.140 2.190 200,756 -0.06(-2.67%)
May 20, 2024 2.380 2.390 2.240 2.250 219,644 -0.16(-6.64%)
May 17, 2024 2.360 2.430 2.335 2.410 165,232 +0.04(+1.69%)
May 16, 2024 2.350 2.380 2.305 2.370 183,304 -0.01(-0.42%)
May 15, 2024 2.550 2.550 2.360 2.380 181,036 -0.10(-4.03%)
May 14, 2024 2.420 2.490 2.390 2.480 243,314 +0.11(+4.64%)
May 13, 2024 2.310 2.380 2.290 2.370 199,198 +0.08(+3.49%)
May 10, 2024 2.400 2.400 2.225 2.290 200,816 -0.15(-6.15%)
May 09, 2024 2.460 2.500 2.415 2.440 159,578 -0.01(-0.41%)
May 08, 2024 2.460 2.480 2.370 2.450 247,703 +0.03(+1.24%)
May 07, 2024 2.320 2.430 2.280 2.420 209,645 +0.09(+3.86%)
May 06, 2024 2.390 2.390 2.280 2.330 186,367 -0.02(-0.85%)
May 03, 2024 2.310 2.350 2.280 2.350 179,551 +0.06(+2.62%)
May 02, 2024 2.280 2.300 2.200 2.290 178,716 +0.04(+1.78%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.