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
)
2.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023
4.380
4.490
4.310
4.470
293,865
+0.09(+2.05%)
Apr 28, 2023
4.280
4.420
4.230
4.380
246,278
+0.09(+2.10%)
Apr 27, 2023
4.290
4.434
4.245
4.290
228,946
+0.02(+0.47%)
Apr 26, 2023
4.270
4.330
4.140
4.270
257,639
-0.02(-0.47%)
Apr 25, 2023
4.290
4.430
4.230
4.290
246,614
-0.05(-1.15%)
Apr 24, 2023
4.190
4.450
4.130
4.340
384,306
+0.15(+3.58%)
Apr 21, 2023
4.200
4.280
4.100
4.190
357,583
-0.03(-0.71%)
Apr 20, 2023
4.120
4.300
4.040
4.220
400,657
+0.05(+1.20%)
Apr 19, 2023
4.040
4.228
3.980
4.170
511,668
+0.20(+5.04%)
Apr 18, 2023
4.020
4.030
3.840
3.970
197,046
-0.05(-1.24%)
Apr 17, 2023
4.090
4.125
3.920
4.020
239,695
-0.09(-2.19%)
Apr 14, 2023
4.200
4.220
4.060
4.110
278,302
-0.07(-1.67%)
Apr 13, 2023
4.160
4.290
4.060
4.180
366,107
+0.09(+2.20%)
Apr 12, 2023
4.110
4.190
4.002
4.090
225,544
-0.02(-0.49%)
Apr 11, 2023
3.910
4.160
3.870
4.110
359,000
+0.19(+4.85%)
Apr 10, 2023
3.690
4.005
3.660
3.920
400,683
+0.18(+4.81%)
Apr 06, 2023
3.680
3.770
3.610
3.740
194,603
+0.08(+2.19%)
Apr 05, 2023
3.640
3.700
3.560
3.660
204,738
+0.00(+0.00%)
Apr 04, 2023
3.720
3.750
3.610
3.660
221,270
-0.07(-1.88%)
Apr 03, 2023
3.700
3.760
3.570
3.730
154,050
+0.04(+1.08%)
Mar 31, 2023
3.700
3.740
3.560
3.690
260,251
-0.03(-0.81%)
Mar 30, 2023
3.700
3.790
3.560
3.720
133,348
-0.02(-0.53%)
Mar 29, 2023
3.640
3.750
3.560
3.740
148,646
+0.12(+3.31%)
Mar 28, 2023
3.700
3.750
3.580
3.620
183,947
-0.13(-3.47%)
Mar 27, 2023
3.680
3.775
3.615
3.750
131,813
+0.09(+2.46%)
Mar 24, 2023
3.600
3.670
3.550
3.660
216,740
+0.02(+0.55%)
Mar 23, 2023
3.640
3.690
3.550
3.640
162,368
+0.02(+0.55%)
Mar 22, 2023
3.800
3.800
3.610
3.620
137,294
-0.22(-5.73%)
Mar 21, 2023
3.810
3.895
3.750
3.840
173,783
+0.06(+1.59%)
Mar 20, 2023
3.770
3.785
3.720
3.780
187,119
-0.01(-0.26%)
Mar 17, 2023
3.850
3.940
3.750
3.790
665,541
-0.11(-2.82%)
Mar 16, 2023
3.620
3.930
3.620
3.900
274,101
+0.23(+6.12%)
Mar 15, 2023
3.610
3.790
3.600
3.675
494,601
-0.14(-3.54%)
Mar 14, 2023
3.820
4.000
3.650
3.810
609,190
+0.16(+4.24%)
Mar 13, 2023
4.000
4.030
3.630
3.655
502,673
-0.32(-7.93%)
Mar 10, 2023
4.200
4.340
3.910
3.970
1,262,603
+0.50(+14.41%)
Mar 09, 2023
3.650
3.650
3.440
3.470
259,879
-0.14(-3.88%)
Mar 08, 2023
3.690
3.690
3.530
3.610
113,211
-0.07(-1.90%)
Mar 07, 2023
3.690
3.760
3.620
3.680
163,117
+0.00(+0.00%)
Mar 06, 2023
3.840
3.930
3.650
3.680
194,261
-0.17(-4.42%)
Mar 03, 2023
3.780
3.895
3.660
3.850
179,796
+0.08(+2.26%)
Mar 02, 2023
3.700
3.805
3.630
3.765
211,297
+0.02(+0.67%)
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
.