Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

1.125 -0.035 (-3.02%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 18, 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 (%)
Nov 15, 2024 1.110 1.195 1.080 1.160 957,563 +0.05(+4.50%)
Nov 14, 2024 0.9700 1.150 0.9501 1.110 1,336,383 +0.16(+17.06%)
Nov 13, 2024 0.9100 1.020 0.8530 0.9482 1,923,739 -0.13(-12.20%)
Nov 12, 2024 0.9100 1.100 0.9020 1.080 1,795,689 +0.18(+19.99%)
Nov 11, 2024 1.140 1.140 0.9000 0.9001 1,798,571 -0.23(-20.35%)
Nov 08, 2024 1.070 1.135 1.070 1.130 586,129 +0.03(+2.73%)
Nov 07, 2024 1.120 1.149 1.030 1.100 880,322 -0.03(-2.65%)
Nov 06, 2024 1.340 1.340 1.050 1.130 1,181,164 -0.08(-6.61%)
Nov 05, 2024 1.270 1.320 1.080 1.210 1,301,588 -0.03(-2.42%)
Nov 04, 2024 1.350 1.440 1.240 1.240 4,994,576 -0.07(-5.34%)
Nov 01, 2024 1.240 1.410 1.210 1.310 6,038,889 +0.14(+11.97%)
Oct 31, 2024 1.000 1.460 0.9212 1.170 138,826,048 +0.34(+41.24%)
Oct 30, 2024 0.8300 0.8649 0.8195 0.8284 330,107 -0.01(-1.52%)
Oct 29, 2024 0.8300 0.8698 0.8101 0.8412 405,622 +0.02(+1.94%)
Oct 28, 2024 0.7900 0.8497 0.7800 0.8252 347,560 +0.05(+6.26%)
Oct 25, 2024 0.8000 0.8056 0.7600 0.7766 160,467 -0.01(-1.83%)
Oct 24, 2024 0.8200 0.8238 0.7360 0.7911 530,988 -0.04(-5.16%)
Oct 23, 2024 0.8700 0.8800 0.8117 0.8341 451,424 -0.01(-1.73%)
Oct 22, 2024 0.8700 0.8979 0.8000 0.8488 700,921 +0.01(+1.65%)
Oct 21, 2024 0.7300 1.130 0.7157 0.8350 4,134,481 +0.11(+15.32%)
Oct 18, 2024 0.7200 0.7298 0.7152 0.7241 58,754 -0.01(-0.79%)
Oct 17, 2024 0.7300 0.7397 0.7001 0.7299 184,834 +0.00(+0.14%)
Oct 16, 2024 0.7400 0.7485 0.7095 0.7289 126,449 +0.02(+2.68%)
Oct 15, 2024 0.7200 0.7498 0.7068 0.7099 108,641 -0.01(-0.71%)
Oct 14, 2024 0.7676 0.7800 0.7149 0.7150 197,304 -0.04(-4.72%)
Oct 11, 2024 0.7161 0.7585 0.7067 0.7504 85,724 +0.04(+6.18%)
Oct 10, 2024 0.7111 0.7337 0.7067 0.7067 150,534 -0.01(-1.13%)
Oct 09, 2024 0.7237 0.7600 0.7100 0.7148 196,347 +0.00(+0.08%)
Oct 08, 2024 0.7108 0.7400 0.7034 0.7142 58,599 -0.00(-0.11%)
Oct 07, 2024 0.7200 0.7463 0.7002 0.7150 175,745 -0.00(-0.42%)
Oct 04, 2024 0.6900 0.7500 0.6710 0.7180 238,471 +0.04(+6.21%)
Oct 03, 2024 0.7250 0.7390 0.6602 0.6760 269,907 -0.04(-6.24%)
Oct 02, 2024 0.7200 0.7583 0.7200 0.7210 116,675 -0.02(-2.05%)
Oct 01, 2024 0.7400 0.7584 0.7231 0.7361 140,373 -0.02(-2.94%)
Sep 30, 2024 0.7255 0.7711 0.7105 0.7584 95,091 +0.01(+1.80%)
Sep 27, 2024 0.7000 0.7600 0.7000 0.7450 188,305 +0.03(+4.91%)
Sep 26, 2024 0.7100 0.7483 0.7020 0.7101 164,540 -0.03(-4.30%)
Sep 25, 2024 0.7100 0.7425 0.7000 0.7420 94,443 +0.02(+3.04%)
Sep 24, 2024 0.7300 0.7475 0.6912 0.7201 258,328 -0.02(-2.82%)
Sep 23, 2024 0.7400 0.7510 0.7034 0.7410 79,585 +0.00(+0.14%)
Sep 20, 2024 0.7500 0.7683 0.6917 0.7400 314,192 -0.03(-4.39%)
Sep 19, 2024 0.8000 0.8000 0.7500 0.7740 238,807 +0.02(+2.22%)
Sep 18, 2024 0.7900 0.7900 0.7230 0.7572 192,732 -0.00(-0.36%)
Sep 17, 2024 0.7400 0.8000 0.7301 0.7599 613,902 +0.04(+5.40%)
Sep 16, 2024 0.6953 0.7700 0.6901 0.7210 462,023 +0.02(+3.00%)
Sep 13, 2024 0.6400 0.7397 0.6200 0.7000 1,028,741 +0.09(+14.75%)
Sep 12, 2024 0.5800 0.6200 0.5601 0.6100 268,254 +0.03(+5.85%)
Sep 11, 2024 0.5790 0.5800 0.5579 0.5763 139,291 -0.00(-0.29%)
Sep 10, 2024 0.5671 0.5800 0.5545 0.5780 88,235 +0.01(+1.42%)
Sep 09, 2024 0.5600 0.5798 0.5500 0.5699 174,039 +0.02(+3.51%)
Sep 06, 2024 0.5655 0.5700 0.5503 0.5506 145,757 -0.00(-0.79%)
Sep 05, 2024 0.5500 0.5654 0.5400 0.5550 113,713 +0.01(+0.91%)
Sep 04, 2024 0.5400 0.5578 0.5400 0.5500 150,642 +0.01(+1.10%)
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.