Playstudios Inc (NQ: MYPS )

2.060 -0.080 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.140 2.150 2.042 2.060 139,296 -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.