Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Playstudios Inc (NQ: MYPS ) 1.560 -0.020 (-1.27%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%) 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%) 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%) 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.