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

Playstudios Inc WT (NQ: MYPSW )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 24, 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 (%)
May 31, 2022 1.160 1.160 1.000 1.070 3,601 +0.06(+5.94%)
May 27, 2022 1.010 1.010 1.010 1.010 401 +0.00(+0.00%)
May 26, 2022 1.160 1.160 0.9900 1.010 9,949 +0.02(+2.02%)
May 25, 2022 1.147 1.147 0.9900 0.9900 18,647 -0.13(-11.29%)
May 24, 2022 1.070 1.116 1.070 1.116 800 +0.04(+3.33%)
May 23, 2022 1.050 1.100 1.040 1.080 1,904 +0.12(+12.50%)
May 19, 2022 0.9600 0 +0.01(+1.05%)
May 18, 2022 0.9600 0.9600 0.9500 0.9500 660 +0.00(+0.00%)
May 17, 2022 0.9500 0.9800 0.9400 0.9500 13,377 -0.04(-4.04%)
May 13, 2022 0.9900 0 +0.01(+1.01%)
May 12, 2022 0.9899 0.9900 0.9800 0.9801 19,933 -0.01(-1.00%)
May 11, 2022 0.9700 0.9903 0.9700 0.9900 135,121 +0.02(+2.05%)
May 10, 2022 0.9900 1.001 0.9701 0.9701 66,171 -0.03(-2.51%)
May 09, 2022 0.9800 1.000 0.9800 0.9951 59,500 +0.00(+0.26%)
May 06, 2022 1.000 1.010 0.9900 0.9925 67,516 -0.03(-2.70%)
May 05, 2022 1.010 1.049 1.010 1.020 8,527 +0.02(+2.00%)
May 04, 2022 1.020 1.020 1.000 1.000 7,250 -0.06(-5.66%)
May 03, 2022 1.030 1.060 1.020 1.060 25,792 +0.03(+2.91%)
May 02, 2022 1.013 1.036 1.013 1.030 35,177 +0.02(+1.98%)
Apr 29, 2022 0.9971 1.020 0.9971 1.010 135,626 +0.01(+1.40%)
Apr 28, 2022 1.030 1.030 0.9961 0.9961 57,708 -0.01(-1.38%)
Apr 27, 2022 1.010 1.030 0.9951 1.010 71,326 +0.01(+1.10%)
Apr 26, 2022 1.030 1.030 0.9951 0.9990 13,775 -0.00(-0.10%)
Apr 25, 2022 1.000 1.030 0.9960 1.000 63,378 -0.00(-0.33%)
Apr 22, 2022 1.030 1.030 0.9951 1.003 9,288 +0.01(+1.24%)
Apr 21, 2022 1.030 1.030 0.9902 0.9910 43,825 -0.01(-0.90%)
Apr 20, 2022 1.020 1.030 0.9910 1.000 83,529 +0.00(+0.00%)
Apr 19, 2022 1.020 1.020 0.9871 1.000 110,076 -0.01(-0.99%)
Apr 18, 2022 1.030 1.050 1.000 1.010 25,934 -0.02(-1.94%)
Apr 14, 2022 1.120 1.120 1.010 1.030 77,233 -0.04(-3.74%)
Apr 13, 2022 0.9900 1.090 0.9900 1.070 31,358 +0.07(+7.43%)
Apr 12, 2022 0.9990 1.002 0.9951 0.9960 113,187 -0.00(-0.30%)
Apr 11, 2022 0.9920 1.000 0.9920 0.9990 73,398 -0.00(-0.09%)
Apr 08, 2022 0.9926 0.9999 0.9925 0.9999 96,935 +0.00(+0.19%)
Apr 07, 2022 0.9950 0.9980 0.9950 0.9980 46,420 +0.00(+0.40%)
Apr 06, 2022 0.9900 0.9950 0.9870 0.9940 48,115 +0.00(+0.09%)
Apr 05, 2022 0.9922 0.9990 0.9920 0.9931 63,560 -0.00(-0.44%)
Apr 04, 2022 0.9901 1.000 0.9901 0.9975 211,724 -0.00(-0.25%)
Apr 01, 2022 0.9502 1.000 0.9502 1.000 449,183 +0.16(+19.05%)
Mar 31, 2022 0.8200 0.8600 0.8200 0.8400 12,500 +0.03(+3.70%)
Mar 30, 2022 0.8100 0.8500 0.7900 0.8100 6,542 +0.01(+1.25%)
Mar 29, 2022 0.8000 0.8000 0.7800 0.8000 8,579 +0.05(+6.67%)
Mar 28, 2022 0.7801 0.7998 0.6956 0.7500 25,539 -0.05(-6.25%)
Mar 25, 2022 0.6701 0.8000 0.6501 0.8000 12,907 -0.04(-4.76%)
Mar 23, 2022 0.8400 0 -0.01(-0.73%)
Mar 22, 2022 0.7995 0.8498 0.7800 0.8462 37,216 +0.10(+12.83%)
Mar 21, 2022 0.7500 0.7503 0.7302 0.7500 20,722 +0.00(+0.40%)
Mar 18, 2022 0.7301 0.7600 0.7001 0.7470 30,914 +0.02(+2.33%)
Mar 17, 2022 0.6900 0.7449 0.6606 0.7300 19,601 +0.14(+22.69%)
Mar 16, 2022 0.6400 0.6549 0.5950 0.5950 8,744 -0.02(-3.20%)
Mar 15, 2022 0.6201 0.6372 0.5500 0.6147 1,644 +0.02(+4.19%)
Mar 14, 2022 0.6300 0.6300 0.5874 0.5900 13,530 -0.02(-3.28%)
Mar 11, 2022 0.6293 0.6734 0.5810 0.6100 12,547 +0.02(+3.39%)
Mar 10, 2022 0.5900 0.5901 0.5701 0.5900 15,999 -0.00(-0.02%)
Mar 09, 2022 0.5202 0.6400 0.5202 0.5901 26,237 +0.01(+1.76%)
Mar 08, 2022 0.5700 0.6100 0.5201 0.5799 28,328 -0.04(-6.24%)
Mar 07, 2022 0.6000 0.6188 0.5450 0.6185 18,184 -0.01(-1.81%)
Mar 04, 2022 0.5501 0.6299 0.5119 0.6299 5,100 +0.07(+12.46%)
Mar 03, 2022 0.5601 0.5601 0.5601 0.5601 301 -0.06(-9.68%)
Mar 02, 2022 0.5100 0.6301 0.5100 0.6201 6,891 -0.02(-3.59%)
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.