Playstudios Inc (NQ: MYPS )

1.500 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.540 1.540 1.495 1.500 144,743 -0.01(-0.66%)
Oct 03, 2024 1.500 1.530 1.495 1.510 114,300 +0.00(+0.00%)
Oct 02, 2024 1.500 1.530 1.500 1.510 178,811 +0.01(+0.67%)
Oct 01, 2024 1.500 1.535 1.500 1.500 195,784 -0.01(-0.66%)
Sep 30, 2024 1.540 1.594 1.500 1.510 183,524 -0.04(-2.58%)
Sep 27, 2024 1.530 1.590 1.500 1.550 349,098 +0.05(+3.33%)
Sep 26, 2024 1.500 1.545 1.500 1.500 318,392 +0.02(+1.69%)
Sep 25, 2024 1.480 1.490 1.460 1.475 149,143 -0.01(-1.01%)
Sep 24, 2024 1.480 1.530 1.480 1.490 138,573 +0.02(+1.36%)
Sep 23, 2024 1.470 1.570 1.470 1.470 327,265 -0.02(-1.34%)
Sep 20, 2024 1.500 1.565 1.490 1.490 1,991,010 -0.01(-0.67%)
Sep 19, 2024 1.650 1.660 1.480 1.500 506,609 -0.14(-8.54%)
Sep 18, 2024 1.670 1.790 1.640 1.640 1,725,862 -0.04(-2.38%)
Sep 17, 2024 1.620 1.720 1.580 1.680 223,512 +0.08(+5.00%)
Sep 16, 2024 1.640 1.650 1.550 1.600 135,809 -0.03(-1.84%)
Sep 13, 2024 1.630 1.710 1.590 1.630 149,904 +0.03(+1.87%)
Sep 12, 2024 1.580 1.630 1.560 1.600 111,751 +0.04(+2.56%)
Sep 11, 2024 1.520 1.605 1.500 1.560 160,509 +0.03(+1.96%)
Sep 10, 2024 1.520 1.570 1.500 1.530 106,849 +0.02(+1.32%)
Sep 09, 2024 1.430 1.575 1.430 1.510 182,244 +0.06(+4.14%)
Sep 06, 2024 1.450 1.470 1.450 1.450 193,043 -0.05(-3.33%)
Sep 05, 2024 1.490 1.520 1.480 1.500 82,683 +0.03(+2.04%)
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%)
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.