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

PLAYSTUDIOS, Inc. - Class A Common Stock (NQ: MYPS )

2.000 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 (%)
Dec 24, 2024 2.010 2.010 1.980 2.000 55,368 +0.00(+0.00%)
Dec 23, 2024 2.140 2.145 1.983 2.000 171,863 -0.12(-5.66%)
Dec 20, 2024 1.930 2.140 1.920 2.120 955,587 +0.18(+9.00%)
Dec 19, 2024 1.990 2.000 1.915 1.945 110,801 -0.03(-1.77%)
Dec 18, 2024 2.000 2.030 1.915 1.980 463,870 -0.12(-5.71%)
Dec 17, 2024 2.100 2.105 2.010 2.100 159,744 +0.00(+0.00%)
Dec 16, 2024 2.080 2.110 2.060 2.100 164,941 -0.01(-0.47%)
Dec 13, 2024 2.100 2.140 2.055 2.110 169,271 -0.01(-0.47%)
Dec 12, 2024 2.210 2.220 2.090 2.120 168,914 -0.11(-4.93%)
Dec 11, 2024 2.190 2.290 2.160 2.230 619,089 +0.05(+2.29%)
Dec 10, 2024 2.150 2.210 2.070 2.180 305,517 +0.02(+0.93%)
Dec 09, 2024 2.000 2.190 2.000 2.160 369,055 +0.14(+6.93%)
Dec 06, 2024 2.030 2.030 1.995 2.020 183,330 +0.02(+1.00%)
Dec 05, 2024 2.040 2.050 1.970 2.000 254,355 -0.06(-2.91%)
Dec 04, 2024 1.930 2.080 1.930 2.060 319,627 +0.13(+6.74%)
Dec 03, 2024 1.760 1.945 1.710 1.930 226,270 +0.14(+7.82%)
Dec 02, 2024 1.890 1.905 1.785 1.790 224,793 -0.13(-6.77%)
Nov 29, 2024 1.860 1.935 1.845 1.920 97,788 +0.07(+3.78%)
Nov 27, 2024 1.850 1.920 1.800 1.850 120,405 +0.01(+0.54%)
Nov 26, 2024 1.830 1.870 1.812 1.840 113,036 +0.03(+1.66%)
Nov 25, 2024 1.870 1.920 1.810 1.810 283,282 -0.07(-3.72%)
Nov 22, 2024 1.850 1.900 1.750 1.880 242,685 +0.03(+1.62%)
Nov 21, 2024 1.730 1.860 1.720 1.850 202,587 +0.13(+7.56%)
Nov 20, 2024 1.590 1.720 1.590 1.720 178,957 +0.10(+6.17%)
Nov 19, 2024 1.700 1.700 1.585 1.620 196,411 -0.11(-6.36%)
Nov 18, 2024 1.710 1.800 1.702 1.730 202,111 +0.01(+0.58%)
Nov 15, 2024 1.830 1.840 1.700 1.720 210,530 -0.07(-3.91%)
Nov 14, 2024 1.710 1.825 1.693 1.790 454,378 +0.08(+4.68%)
Nov 13, 2024 1.660 1.750 1.620 1.710 376,118 +0.03(+1.79%)
Nov 12, 2024 1.620 1.750 1.620 1.680 339,108 +0.03(+1.82%)
Nov 11, 2024 1.540 1.670 1.530 1.650 493,273 +0.10(+6.45%)
Nov 08, 2024 1.570 1.595 1.510 1.550 200,185 -0.03(-1.90%)
Nov 07, 2024 1.590 1.645 1.540 1.580 241,167 +0.00(+0.00%)
Nov 06, 2024 1.580 1.670 1.480 1.580 422,482 +0.12(+8.22%)
Nov 05, 2024 1.330 1.530 1.195 1.460 341,866 +0.08(+5.80%)
Nov 04, 2024 1.350 1.429 1.350 1.380 208,020 +0.01(+0.73%)
Nov 01, 2024 1.330 1.400 1.330 1.370 190,857 +0.04(+3.01%)
Oct 31, 2024 1.400 1.440 1.320 1.330 131,771 -0.07(-5.00%)
Oct 30, 2024 1.410 1.450 1.395 1.400 166,439 -0.01(-0.71%)
Oct 29, 2024 1.360 1.410 1.350 1.410 259,854 +0.02(+1.44%)
Oct 28, 2024 1.390 1.480 1.385 1.390 479,205 -0.01(-0.71%)
Oct 25, 2024 1.390 1.450 1.390 1.400 114,863 +0.00(+0.00%)
Oct 24, 2024 1.440 1.450 1.400 1.400 71,678 -0.03(-2.10%)
Oct 23, 2024 1.450 1.465 1.420 1.430 41,079 -0.03(-2.05%)
Oct 22, 2024 1.430 1.495 1.420 1.460 99,156 +0.03(+2.10%)
Oct 21, 2024 1.410 1.470 1.400 1.430 168,187 +0.02(+1.42%)
Oct 18, 2024 1.480 1.510 1.400 1.410 268,178 -0.07(-4.73%)
Oct 17, 2024 1.500 1.506 1.470 1.480 92,092 -0.03(-1.99%)
Oct 16, 2024 1.490 1.530 1.480 1.510 156,579 +0.04(+2.72%)
Oct 15, 2024 1.480 1.520 1.470 1.470 148,301 -0.02(-1.34%)
Oct 14, 2024 1.480 1.515 1.470 1.490 111,184 +0.00(+0.00%)
Oct 11, 2024 1.500 1.530 1.475 1.490 196,060 -0.01(-0.67%)
Oct 10, 2024 1.500 1.521 1.500 1.500 132,248 +0.00(+0.00%)
Oct 09, 2024 1.500 1.525 1.500 1.500 79,742 -0.01(-0.66%)
Oct 08, 2024 1.510 1.520 1.500 1.510 122,946 +0.01(+0.67%)
Oct 07, 2024 1.500 1.515 1.495 1.500 146,583 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.