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
Playtika Holding Corp
(NQ:
PLTK
)
8.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
8.810
8.890
8.620
8.700
621,475
-0.13(-1.47%)
May 21, 2024
9.000
9.040
8.825
8.830
892,379
-0.26(-2.86%)
May 20, 2024
9.000
9.155
8.970
9.090
1,056,853
+0.14(+1.56%)
May 17, 2024
8.980
8.990
8.830
8.950
786,578
-0.04(-0.44%)
May 16, 2024
8.930
9.058
8.880
8.990
817,227
+0.02(+0.22%)
May 15, 2024
8.900
8.980
8.755
8.970
974,975
+0.10(+1.13%)
May 14, 2024
8.760
8.960
8.760
8.870
1,735,500
+0.13(+1.49%)
May 13, 2024
8.640
8.820
8.630
8.740
1,300,719
+0.16(+1.86%)
May 10, 2024
8.930
8.930
8.450
8.580
1,266,999
-0.29(-3.27%)
May 09, 2024
7.840
9.030
7.840
8.870
2,701,241
+1.12(+14.45%)
May 08, 2024
7.790
7.890
7.730
7.750
597,591
-0.12(-1.52%)
May 07, 2024
7.830
7.950
7.800
7.870
868,532
+0.04(+0.51%)
May 06, 2024
7.740
7.900
7.725
7.830
1,338,604
+0.07(+0.90%)
May 03, 2024
7.810
7.835
7.700
7.760
734,113
+0.10(+1.31%)
May 02, 2024
7.600
7.670
7.400
7.660
1,178,428
+0.14(+1.86%)
May 01, 2024
7.250
7.745
7.250
7.520
1,032,315
+0.27(+3.72%)
Apr 30, 2024
7.200
7.275
7.130
7.250
856,149
+0.02(+0.28%)
Apr 29, 2024
7.240
7.330
7.200
7.230
1,005,177
+0.07(+0.98%)
Apr 26, 2024
7.110
7.240
7.110
7.160
652,639
+0.11(+1.56%)
Apr 25, 2024
7.030
7.080
7.000
7.050
523,235
-0.07(-0.98%)
Apr 24, 2024
7.070
7.140
6.980
7.120
834,967
+0.07(+0.99%)
Apr 23, 2024
6.930
7.120
6.915
7.050
737,072
+0.10(+1.44%)
Apr 22, 2024
6.910
7.000
6.840
6.950
742,745
+0.07(+1.02%)
Apr 19, 2024
6.840
6.910
6.780
6.880
538,055
+0.00(+0.00%)
Apr 18, 2024
6.900
7.020
6.810
6.880
564,646
-0.02(-0.29%)
Apr 17, 2024
6.890
6.950
6.840
6.900
797,216
+0.02(+0.29%)
Apr 16, 2024
6.800
6.925
6.780
6.880
881,410
+0.05(+0.73%)
Apr 15, 2024
6.810
6.900
6.740
6.830
1,142,031
+0.05(+0.74%)
Apr 12, 2024
7.050
7.060
6.745
6.780
858,294
-0.30(-4.24%)
Apr 11, 2024
7.060
7.130
6.945
7.080
941,053
+0.08(+1.14%)
Apr 10, 2024
6.970
7.010
6.840
7.000
919,342
-0.13(-1.82%)
Apr 09, 2024
6.980
7.180
6.940
7.130
1,156,765
+0.15(+2.15%)
Apr 08, 2024
6.940
7.020
6.830
6.980
1,510,277
+0.09(+1.31%)
Apr 05, 2024
6.860
6.915
6.805
6.890
710,652
+0.00(+0.00%)
Apr 04, 2024
7.250
7.305
6.890
6.890
1,129,186
-0.28(-3.91%)
Apr 03, 2024
6.970
7.210
6.965
7.170
2,329,553
+0.21(+3.02%)
Apr 02, 2024
7.030
7.120
6.915
6.960
1,340,640
-0.21(-2.93%)
Apr 01, 2024
7.060
7.195
6.985
7.170
828,761
+0.12(+1.70%)
Mar 28, 2024
6.980
7.025
7.025
7.050
486,168
+0.06(+0.86%)
Mar 27, 2024
6.980
7.040
6.820
6.990
750,785
+0.05(+0.72%)
Mar 26, 2024
6.820
7.000
6.660
6.940
2,144,885
+0.15(+2.21%)
Mar 25, 2024
6.940
6.980
6.710
6.790
840,501
-0.12(-1.74%)
Mar 22, 2024
7.000
7.135
6.890
6.910
1,214,175
-0.08(-1.14%)
Mar 21, 2024
7.040
7.130
6.970
6.990
875,652
-0.01(-0.14%)
Mar 20, 2024
7.010
7.044
6.921
7.000
824,825
-0.04(-0.56%)
Mar 19, 2024
6.911
7.049
6.847
7.039
947,322
+0.09(+1.28%)
Mar 18, 2024
7.079
7.079
6.911
6.951
823,336
-0.10(-1.40%)
Mar 15, 2024
6.970
7.182
6.951
7.049
4,542,881
+0.08(+1.13%)
Mar 14, 2024
7.138
7.138
6.901
6.970
738,934
-0.17(-2.35%)
Mar 13, 2024
7.020
7.217
7.010
7.138
822,982
+0.13(+1.83%)
Mar 12, 2024
7.168
7.168
6.877
7.010
1,103,484
-0.16(-2.20%)
Mar 11, 2024
7.020
7.207
7.020
7.168
781,341
+0.11(+1.54%)
Mar 08, 2024
7.020
7.168
6.911
7.059
784,592
+0.08(+1.13%)
Mar 07, 2024
6.763
7.069
6.714
6.980
998,688
+0.30(+4.42%)
Mar 06, 2024
6.823
6.847
6.551
6.685
939,488
-0.06(-0.88%)
Mar 05, 2024
6.477
6.803
6.162
6.744
1,896,178
+0.19(+2.86%)
Mar 04, 2024
7.375
7.394
6.182
6.556
2,847,797
-0.90(-12.04%)
Mar 01, 2024
7.296
7.582
7.207
7.454
1,099,873
+0.15(+2.02%)
Feb 29, 2024
7.325
7.444
7.217
7.306
1,028,735
+0.09(+1.23%)
Feb 28, 2024
7.345
7.454
7.187
7.217
1,006,444
-0.18(-2.47%)
Feb 27, 2024
6.803
7.542
6.685
7.399
1,680,389
+0.55(+7.99%)
Feb 26, 2024
6.655
6.951
6.339
6.852
1,835,840
-0.25(-3.47%)
Feb 23, 2024
7.059
7.148
6.975
7.099
1,223,612
-0.05(-0.69%)
Feb 22, 2024
7.217
7.227
7.074
7.148
737,493
-0.03(-0.41%)
Feb 21, 2024
7.365
7.380
7.148
7.177
616,007
-0.26(-3.45%)
Feb 20, 2024
7.513
7.513
7.286
7.434
1,191,782
-0.12(-1.57%)
Feb 16, 2024
7.651
7.700
7.527
7.552
1,150,806
-0.10(-1.29%)
Feb 15, 2024
7.592
7.690
7.582
7.651
997,140
+0.10(+1.31%)
Feb 14, 2024
7.365
7.616
7.355
7.552
1,069,061
+0.30(+4.08%)
Feb 13, 2024
7.237
7.237
7.089
7.256
750,203
-0.19(-2.52%)
Feb 12, 2024
7.237
7.577
7.237
7.444
577,594
+0.20(+2.72%)
Feb 09, 2024
7.187
7.276
7.059
7.246
575,724
+0.05(+0.68%)
Feb 08, 2024
7.099
7.207
7.025
7.197
610,584
+0.04(+0.55%)
Feb 07, 2024
7.207
7.258
7.069
7.158
427,259
-0.03(-0.41%)
Feb 06, 2024
6.970
7.197
6.911
7.187
767,591
+0.22(+3.11%)
Feb 05, 2024
7.010
7.025
6.911
6.970
990,089
-0.10(-1.39%)
Feb 02, 2024
7.128
7.128
6.921
7.069
552,338
-0.10(-1.38%)
Feb 01, 2024
7.138
7.315
7.020
7.168
616,668
+0.05(+0.69%)
Jan 31, 2024
7.296
7.364
7.089
7.118
856,872
-0.24(-3.22%)
Jan 30, 2024
7.444
7.444
7.291
7.355
520,228
-0.12(-1.58%)
Jan 29, 2024
7.414
7.483
7.320
7.473
730,788
+0.05(+0.66%)
Jan 26, 2024
7.503
7.552
7.394
7.424
348,596
-0.05(-0.66%)
Jan 25, 2024
7.414
7.493
7.355
7.473
493,317
+0.12(+1.61%)
Jan 24, 2024
7.503
7.503
7.276
7.355
639,062
-0.03(-0.40%)
Jan 23, 2024
7.424
7.561
7.286
7.385
554,232
+0.07(+0.94%)
Jan 22, 2024
7.217
7.454
7.187
7.315
826,969
+0.00(+0.00%)
Jan 19, 2024
7.246
7.325
7.118
7.315
543,332
+0.12(+1.64%)
Jan 18, 2024
7.010
7.315
6.961
7.197
1,135,060
-0.15(-2.01%)
Jan 17, 2024
7.434
7.542
7.251
7.345
751,359
-0.21(-2.74%)
Jan 16, 2024
7.513
7.572
7.404
7.552
680,565
-0.04(-0.52%)
Jan 12, 2024
7.759
7.848
7.582
7.592
454,678
-0.16(-2.04%)
Jan 11, 2024
7.848
7.868
7.740
7.749
704,587
-0.09(-1.13%)
Jan 10, 2024
7.789
7.877
7.789
7.838
395,216
+0.04(+0.51%)
Jan 09, 2024
7.927
7.946
7.789
7.799
517,586
-0.25(-3.06%)
Jan 08, 2024
7.789
8.163
7.789
8.045
690,568
+0.29(+3.68%)
Jan 05, 2024
7.749
7.818
7.700
7.759
618,454
-0.07(-0.88%)
Jan 04, 2024
7.917
7.927
7.799
7.828
936,275
-0.03(-0.38%)
Jan 03, 2024
8.183
8.183
7.794
7.858
981,825
-0.44(-5.34%)
Jan 02, 2024
8.577
8.617
8.193
8.301
1,147,953
-0.30(-3.44%)
Dec 29, 2023
8.499
8.651
8.459
8.597
701,231
+0.10(+1.16%)
Dec 28, 2023
8.341
8.499
8.341
8.499
893,294
+0.07(+0.82%)
Dec 27, 2023
8.499
8.499
8.282
8.430
644,999
-0.09(-1.04%)
Dec 26, 2023
8.469
8.528
8.390
8.518
417,290
+0.03(+0.35%)
Dec 22, 2023
8.420
8.582
8.361
8.489
828,313
+0.06(+0.70%)
Dec 21, 2023
8.518
8.548
8.351
8.430
633,263
+0.00(+0.00%)
Dec 20, 2023
8.646
8.711
8.430
8.430
1,085,410
-0.21(-2.40%)
Dec 19, 2023
8.361
8.666
8.361
8.637
955,770
+0.13(+1.51%)
Dec 18, 2023
8.538
8.690
8.351
8.508
593,682
-0.04(-0.46%)
Dec 15, 2023
8.844
8.844
8.484
8.548
3,057,693
-0.29(-3.24%)
Dec 14, 2023
8.873
9.095
8.799
8.834
1,244,286
+0.09(+1.01%)
Dec 13, 2023
8.321
8.765
8.262
8.745
1,100,147
+0.42(+5.09%)
Dec 12, 2023
8.232
8.331
8.114
8.321
642,137
+0.11(+1.32%)
Dec 11, 2023
8.104
8.271
8.104
8.213
574,655
+0.09(+1.09%)
Dec 08, 2023
8.232
8.272
8.075
8.124
639,728
-0.17(-2.02%)
Dec 07, 2023
8.085
8.292
8.015
8.292
849,766
+0.19(+2.31%)
Dec 06, 2023
8.380
8.400
8.025
8.104
1,072,304
-0.15(-1.79%)
Dec 05, 2023
8.193
8.277
8.085
8.252
865,666
+0.02(+0.24%)
Dec 04, 2023
8.558
8.577
8.168
8.232
1,113,176
-0.42(-4.90%)
Dec 01, 2023
8.587
8.725
8.287
8.656
1,127,861
+0.09(+1.04%)
Nov 30, 2023
8.479
8.637
8.326
8.568
1,163,453
+0.10(+1.16%)
Nov 29, 2023
8.430
8.617
8.380
8.469
731,495
+0.11(+1.30%)
Nov 28, 2023
8.341
8.548
8.292
8.361
904,604
-0.01(-0.12%)
Nov 27, 2023
8.331
8.518
8.321
8.370
847,932
-0.03(-0.35%)
Nov 24, 2023
8.331
8.489
8.331
8.400
197,132
+0.07(+0.83%)
Nov 22, 2023
8.597
8.697
8.331
8.331
1,073,263
-0.23(-2.65%)
Nov 21, 2023
8.696
8.787
8.459
8.558
971,947
+0.19(+2.24%)
Nov 20, 2023
8.223
8.469
8.193
8.370
1,101,929
+0.15(+1.80%)
Nov 17, 2023
7.956
8.292
7.902
8.223
823,220
+0.30(+3.73%)
Nov 16, 2023
8.104
8.104
7.838
7.927
697,284
-0.12(-1.47%)
Nov 15, 2023
8.065
8.193
8.006
8.045
849,833
+0.01(+0.12%)
Nov 14, 2023
7.887
8.223
7.818
8.035
876,133
+0.40(+5.30%)
Nov 13, 2023
7.769
7.887
7.631
7.631
897,035
-0.12(-1.53%)
Nov 10, 2023
7.572
7.868
7.513
7.749
718,718
+0.20(+2.61%)
Nov 09, 2023
7.887
7.907
7.473
7.552
1,130,638
-0.35(-4.37%)
Nov 08, 2023
8.144
8.242
7.592
7.897
1,367,212
-0.67(-7.83%)
Nov 07, 2023
8.479
8.651
8.430
8.568
935,864
+0.11(+1.28%)
Nov 06, 2023
8.617
8.617
8.311
8.459
550,907
-0.15(-1.72%)
Nov 03, 2023
8.577
8.691
8.489
8.607
774,092
+0.19(+2.22%)
Nov 02, 2023
8.351
8.479
8.282
8.420
814,945
+0.21(+2.52%)
Nov 01, 2023
8.252
8.301
8.104
8.213
1,109,639
-0.07(-0.83%)
Oct 31, 2023
8.410
8.528
8.173
8.282
822,885
-0.15(-1.75%)
Oct 30, 2023
8.370
8.489
8.203
8.430
430,383
+0.15(+1.79%)
Oct 27, 2023
8.439
8.459
8.139
8.282
927,219
-0.09(-1.06%)
Oct 26, 2023
8.459
8.469
8.188
8.370
595,212
-0.03(-0.35%)
Oct 25, 2023
8.666
8.696
8.380
8.400
919,809
-0.36(-4.16%)
Oct 24, 2023
8.656
8.972
8.617
8.765
1,013,609
+0.17(+1.95%)
Oct 23, 2023
8.617
8.775
8.489
8.597
663,157
-0.16(-1.80%)
Oct 20, 2023
8.311
8.794
8.301
8.755
881,650
+0.46(+5.59%)
Oct 19, 2023
9.346
9.415
8.183
8.292
1,791,051
-1.08(-11.57%)
Oct 18, 2023
9.485
9.504
9.376
9.376
510,617
-0.17(-1.76%)
Oct 17, 2023
9.307
9.563
9.307
9.544
633,851
+0.14(+1.47%)
Oct 16, 2023
9.179
9.485
9.159
9.406
1,468,150
+0.14(+1.49%)
Oct 13, 2023
9.297
9.366
9.228
9.268
721,098
-0.03(-0.32%)
Oct 12, 2023
9.455
9.455
9.287
9.297
594,905
-0.18(-1.87%)
Oct 11, 2023
9.485
9.554
9.327
9.475
630,459
+0.01(+0.10%)
Oct 10, 2023
9.130
9.509
9.130
9.465
956,654
+0.35(+3.90%)
Oct 09, 2023
9.051
9.174
8.814
9.110
1,142,760
-0.21(-2.22%)
Oct 06, 2023
9.021
9.391
9.021
9.317
663,296
+0.22(+2.38%)
Oct 05, 2023
9.258
9.258
9.051
9.100
677,903
-0.16(-1.70%)
Oct 04, 2023
9.652
9.682
9.110
9.258
1,428,303
-0.40(-4.18%)
Oct 03, 2023
9.465
9.731
9.465
9.662
1,217,241
+0.12(+1.24%)
Oct 02, 2023
9.494
9.583
9.317
9.544
743,929
+0.05(+0.52%)
Sep 29, 2023
9.504
9.573
9.450
9.494
600,253
+0.07(+0.73%)
Sep 28, 2023
9.386
9.494
9.287
9.425
749,699
+0.01(+0.10%)
Sep 27, 2023
9.386
9.544
9.337
9.415
544,306
-0.04(-0.42%)
Sep 26, 2023
9.682
9.711
9.455
9.455
904,433
-0.30(-3.03%)
Sep 25, 2023
9.701
9.795
9.652
9.751
1,187,229
-0.04(-0.40%)
Sep 22, 2023
9.800
10.07
9.770
9.790
1,097,702
+0.09(+0.91%)
Sep 21, 2023
9.958
10.03
9.701
9.701
1,351,776
-0.28(-2.77%)
Sep 20, 2023
9.701
10.06
9.642
9.977
1,438,280
+0.32(+3.27%)
Sep 19, 2023
9.968
10.05
9.598
9.662
898,500
-0.31(-3.07%)
Sep 18, 2023
10.24
10.35
9.908
9.968
1,433,600
-0.34(-3.25%)
Sep 15, 2023
10.25
10.69
10.11
10.30
9,216,814
+0.23(+2.25%)
Sep 14, 2023
9.938
10.24
9.938
10.08
985,657
+0.20(+2.00%)
Sep 13, 2023
9.948
10.08
9.869
9.879
940,005
+0.00(+0.00%)
Sep 12, 2023
9.859
10.13
9.859
9.879
1,042,250
+0.02(+0.20%)
Sep 11, 2023
9.366
9.869
9.364
9.859
1,950,565
+0.60(+6.50%)
Sep 08, 2023
9.307
9.346
9.199
9.258
636,995
-0.02(-0.21%)
Sep 07, 2023
9.287
9.356
9.189
9.277
598,573
-0.16(-1.67%)
Sep 06, 2023
9.524
9.534
9.361
9.435
596,737
-0.12(-1.24%)
Sep 05, 2023
9.623
9.761
9.534
9.554
925,184
-0.15(-1.52%)
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
.