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 (%)
Jul 31, 2023
4.800
4.950
4.800
4.930
229,489
+0.13(+2.71%)
Jul 28, 2023
4.720
4.850
4.720
4.800
265,079
+0.08(+1.69%)
Jul 27, 2023
4.790
4.860
4.635
4.720
359,173
-0.08(-1.67%)
Jul 26, 2023
4.740
4.810
4.700
4.800
149,318
+0.06(+1.27%)
Jul 25, 2023
4.840
4.870
4.730
4.740
157,322
-0.11(-2.27%)
Jul 24, 2023
4.920
4.980
4.825
4.850
168,280
-0.08(-1.62%)
Jul 21, 2023
4.920
5.000
4.900
4.930
445,590
+0.04(+0.82%)
Jul 20, 2023
4.800
4.895
4.780
4.890
204,609
+0.10(+2.09%)
Jul 19, 2023
4.680
4.830
4.670
4.790
252,615
+0.06(+1.27%)
Jul 18, 2023
4.790
4.830
4.710
4.730
197,214
-0.06(-1.25%)
Jul 17, 2023
4.740
4.850
4.700
4.790
195,387
+0.04(+0.84%)
Jul 14, 2023
4.720
4.780
4.695
4.750
280,555
+0.03(+0.64%)
Jul 13, 2023
4.880
4.940
4.705
4.720
183,436
-0.13(-2.68%)
Jul 12, 2023
4.810
5.000
4.810
4.850
343,167
-0.06(-1.22%)
Jul 11, 2023
4.750
4.995
4.750
4.910
561,965
+0.13(+2.72%)
Jul 10, 2023
4.530
4.860
4.510
4.780
410,310
+0.22(+4.82%)
Jul 07, 2023
4.280
4.570
4.250
4.560
911,788
+0.38(+9.09%)
Jul 06, 2023
4.500
4.500
4.130
4.180
322,065
-0.42(-9.13%)
Jul 05, 2023
4.900
4.900
4.590
4.600
239,674
-0.31(-6.31%)
Jul 03, 2023
4.910
4.950
4.880
4.910
193,425
+0.00(+0.00%)
Jun 30, 2023
4.800
4.940
4.790
4.910
405,747
+0.03(+0.61%)
Jun 29, 2023
4.790
4.880
4.760
4.880
503,704
+0.10(+2.09%)
Jun 28, 2023
4.720
4.820
4.670
4.780
358,770
+0.08(+1.70%)
Jun 27, 2023
4.680
4.740
4.620
4.700
438,953
+0.02(+0.43%)
Jun 26, 2023
4.650
4.720
4.550
4.680
360,161
-0.01(-0.21%)
Jun 23, 2023
4.670
4.725
4.404
4.690
2,495,314
-0.04(-0.85%)
Jun 22, 2023
4.740
4.800
4.660
4.730
506,369
-0.01(-0.21%)
Jun 21, 2023
4.540
4.820
4.520
4.740
676,227
+0.19(+4.18%)
Jun 20, 2023
4.510
4.565
4.312
4.550
483,709
-0.13(-2.78%)
Jun 16, 2023
4.390
4.700
4.310
4.680
1,840,303
+0.35(+8.08%)
Jun 15, 2023
4.460
4.460
4.310
4.330
238,791
-0.14(-3.13%)
Jun 14, 2023
4.590
4.600
4.460
4.470
264,554
-0.10(-2.19%)
Jun 13, 2023
4.430
4.590
4.380
4.570
432,905
+0.09(+2.01%)
Jun 12, 2023
4.470
4.560
4.420
4.480
408,318
+0.00(+0.00%)
Jun 09, 2023
4.510
4.570
4.420
4.480
226,221
-0.04(-0.88%)
Jun 08, 2023
4.580
4.580
4.430
4.520
354,148
-0.07(-1.53%)
Jun 07, 2023
4.700
4.700
4.231
4.590
478,095
-0.11(-2.34%)
Jun 06, 2023
4.550
4.710
4.470
4.700
487,251
+0.20(+4.44%)
Jun 05, 2023
4.410
4.555
4.410
4.500
284,884
+0.03(+0.67%)
Jun 02, 2023
4.510
4.530
4.380
4.470
338,056
+0.02(+0.45%)
Jun 01, 2023
4.580
4.630
4.410
4.450
777,602
-0.08(-1.77%)
May 31, 2023
4.400
4.550
4.320
4.530
561,154
+0.13(+2.95%)
May 30, 2023
4.470
4.530
4.400
4.400
305,139
-0.10(-2.22%)
May 26, 2023
4.480
4.515
4.390
4.500
279,565
+0.03(+0.67%)
May 25, 2023
4.570
4.690
4.455
4.470
284,270
-0.11(-2.40%)
May 24, 2023
4.610
4.710
4.520
4.580
803,068
-0.06(-1.29%)
May 23, 2023
4.590
4.835
4.590
4.640
496,300
+0.04(+0.87%)
May 22, 2023
4.440
4.665
4.400
4.600
620,037
+0.14(+3.14%)
May 19, 2023
4.350
4.480
4.330
4.460
350,316
+0.20(+4.69%)
May 18, 2023
4.370
4.410
4.230
4.260
361,449
-0.17(-3.84%)
May 17, 2023
4.250
4.445
4.215
4.430
685,056
+0.18(+4.24%)
May 16, 2023
4.160
4.315
4.120
4.250
409,641
+0.03(+0.71%)
May 15, 2023
4.510
4.510
4.205
4.220
396,389
-0.31(-6.84%)
May 12, 2023
4.460
4.670
4.410
4.530
620,522
+0.07(+1.57%)
May 11, 2023
4.470
4.660
4.410
4.460
566,762
-0.02(-0.45%)
May 10, 2023
4.500
4.600
4.360
4.480
469,524
+0.17(+3.94%)
May 09, 2023
4.370
4.440
4.000
4.310
338,757
-0.12(-2.71%)
May 08, 2023
4.430
4.490
4.400
4.430
401,603
+0.01(+0.23%)
May 05, 2023
4.330
4.465
4.230
4.420
342,288
+0.14(+3.27%)
May 04, 2023
4.220
4.315
4.180
4.280
325,764
+0.03(+0.71%)
May 03, 2023
4.320
4.390
4.250
4.250
325,469
-0.05(-1.16%)
May 02, 2023
4.450
4.480
4.240
4.300
346,146
-0.17(-3.80%)
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
.