Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Playstudios Inc
(NQ:
MYPS
)
2.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
3.840
3.915
3.680
3.720
464,855
-0.17(-4.49%)
Feb 27, 2023
3.880
3.955
3.835
3.895
95,586
+0.02(+0.65%)
Feb 24, 2023
4.230
4.230
3.730
3.870
146,415
-0.31(-7.42%)
Feb 23, 2023
4.240
4.300
4.130
4.180
142,334
-0.06(-1.42%)
Feb 22, 2023
4.190
4.290
4.125
4.240
223,534
+0.09(+2.17%)
Feb 21, 2023
4.220
4.270
4.090
4.150
167,667
-0.14(-3.26%)
Feb 17, 2023
4.270
4.310
4.150
4.290
156,215
+0.06(+1.42%)
Feb 16, 2023
4.320
4.350
4.205
4.230
147,641
-0.17(-3.86%)
Feb 15, 2023
4.300
4.410
4.160
4.400
84,582
+0.10(+2.33%)
Feb 14, 2023
4.370
4.410
4.260
4.300
121,434
-0.11(-2.49%)
Feb 13, 2023
4.410
4.460
4.360
4.410
92,744
+0.01(+0.23%)
Feb 10, 2023
4.360
4.425
4.310
4.400
117,477
+0.02(+0.46%)
Feb 09, 2023
4.540
4.600
4.350
4.380
148,041
-0.10(-2.23%)
Feb 08, 2023
4.650
4.650
4.430
4.480
116,427
-0.13(-2.82%)
Feb 07, 2023
4.470
4.640
4.450
4.610
210,539
+0.15(+3.36%)
Feb 06, 2023
4.500
4.650
4.320
4.460
356,778
-0.09(-1.98%)
Feb 03, 2023
4.350
4.645
4.300
4.550
283,243
+0.15(+3.41%)
Feb 02, 2023
4.440
4.495
4.295
4.400
348,228
-0.02(-0.45%)
Feb 01, 2023
4.600
4.640
4.380
4.420
371,765
-0.20(-4.33%)
Jan 31, 2023
4.640
4.720
4.575
4.620
378,172
-0.03(-0.65%)
Jan 30, 2023
4.540
4.718
4.480
4.650
275,990
+0.06(+1.31%)
Jan 27, 2023
4.600
4.670
4.530
4.590
308,727
-0.03(-0.65%)
Jan 26, 2023
4.510
4.730
4.510
4.620
312,835
+0.11(+2.44%)
Jan 25, 2023
4.360
4.530
4.310
4.510
269,238
+0.11(+2.50%)
Jan 24, 2023
4.480
4.505
4.290
4.400
187,448
-0.09(-2.00%)
Jan 23, 2023
4.430
4.565
4.430
4.490
212,238
+0.05(+1.13%)
Jan 20, 2023
4.400
4.490
4.320
4.440
226,396
+0.10(+2.30%)
Jan 19, 2023
4.180
4.395
4.170
4.340
197,559
+0.08(+1.88%)
Jan 18, 2023
4.310
4.470
4.230
4.260
221,528
-0.03(-0.70%)
Jan 17, 2023
4.190
4.360
4.160
4.290
189,421
+0.05(+1.18%)
Jan 13, 2023
4.160
4.270
4.140
4.240
173,825
+0.08(+1.92%)
Jan 12, 2023
4.070
4.200
4.000
4.160
239,597
+0.12(+2.97%)
Jan 11, 2023
3.910
4.160
3.910
4.040
223,747
+0.02(+0.50%)
Jan 10, 2023
3.740
4.075
3.740
4.020
181,791
+0.28(+7.49%)
Jan 09, 2023
3.720
3.810
3.695
3.740
179,905
+0.04(+1.08%)
Jan 06, 2023
3.490
3.780
3.470
3.700
271,660
+0.20(+5.71%)
Jan 05, 2023
3.460
3.580
3.460
3.500
152,224
+0.00(+0.00%)
Jan 04, 2023
3.930
3.990
3.485
3.500
235,049
-0.39(-10.03%)
Jan 03, 2023
3.830
4.160
3.830
3.890
274,621
+0.01(+0.26%)
Dec 30, 2022
3.720
3.955
3.720
3.880
201,813
+0.12(+3.19%)
Dec 29, 2022
3.610
3.800
3.580
3.760
225,199
+0.19(+5.32%)
Dec 28, 2022
3.640
3.794
3.560
3.570
257,713
-0.12(-3.25%)
Dec 27, 2022
3.770
3.840
3.665
3.690
155,982
-0.08(-2.12%)
Dec 23, 2022
3.830
3.850
3.730
3.770
151,164
-0.04(-1.05%)
Dec 22, 2022
3.760
3.890
3.660
3.810
240,972
+0.03(+0.79%)
Dec 21, 2022
3.740
3.940
3.713
3.780
194,209
+0.04(+1.07%)
Dec 20, 2022
3.650
3.825
3.620
3.740
176,587
+0.09(+2.47%)
Dec 19, 2022
3.660
3.790
3.610
3.650
182,657
+0.00(+0.00%)
Dec 16, 2022
3.680
3.780
3.640
3.650
540,602
-0.09(-2.41%)
Dec 15, 2022
3.780
3.900
3.700
3.740
184,875
-0.13(-3.36%)
Dec 14, 2022
3.950
4.060
3.700
3.870
219,273
-0.08(-2.03%)
Dec 13, 2022
4.200
4.290
3.930
3.950
224,521
-0.15(-3.66%)
Dec 12, 2022
4.000
4.135
3.910
4.100
141,298
+0.10(+2.50%)
Dec 09, 2022
4.080
4.160
3.975
4.000
171,392
-0.10(-2.44%)
Dec 08, 2022
4.130
4.295
4.051
4.100
207,045
+0.02(+0.49%)
Dec 07, 2022
4.030
4.230
4.020
4.080
212,870
+0.00(+0.00%)
Dec 06, 2022
4.010
4.145
3.985
4.080
208,845
+0.07(+1.75%)
Dec 05, 2022
4.110
4.190
3.980
4.010
167,581
-0.13(-3.14%)
Dec 02, 2022
4.020
4.150
3.900
4.140
118,700
+0.06(+1.47%)
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
.