Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.500 1.535 1.500 1.500 195,784 -0.01(-0.66%)
Sep 30, 2024 1.540 1.594 1.500 1.510 183,524 -0.04(-2.58%)
Sep 27, 2024 1.530 1.590 1.500 1.550 349,098 +0.05(+3.33%)
Sep 26, 2024 1.500 1.545 1.500 1.500 318,392 +0.02(+1.69%)
Sep 25, 2024 1.480 1.490 1.460 1.475 149,143 -0.01(-1.01%)
Sep 24, 2024 1.480 1.530 1.480 1.490 138,573 +0.02(+1.36%)
Sep 23, 2024 1.470 1.570 1.470 1.470 327,265 -0.02(-1.34%)
Sep 20, 2024 1.500 1.565 1.490 1.490 1,991,010 -0.01(-0.67%)
Sep 19, 2024 1.650 1.660 1.480 1.500 506,609 -0.14(-8.54%)
Sep 18, 2024 1.670 1.790 1.640 1.640 1,725,862 -0.04(-2.38%)
Sep 17, 2024 1.620 1.720 1.580 1.680 223,512 +0.08(+5.00%)
Sep 16, 2024 1.640 1.650 1.550 1.600 135,809 -0.03(-1.84%)
Sep 13, 2024 1.630 1.710 1.590 1.630 149,904 +0.03(+1.87%)
Sep 12, 2024 1.580 1.630 1.560 1.600 111,751 +0.04(+2.56%)
Sep 11, 2024 1.520 1.605 1.500 1.560 160,509 +0.03(+1.96%)
Sep 10, 2024 1.520 1.570 1.500 1.530 106,849 +0.02(+1.32%)
Sep 09, 2024 1.430 1.575 1.430 1.510 182,244 +0.06(+4.14%)
Sep 06, 2024 1.450 1.470 1.450 1.450 193,043 -0.05(-3.33%)
Sep 05, 2024 1.490 1.520 1.480 1.500 82,683 +0.03(+2.04%)
Sep 04, 2024 1.470 1.495 1.460 1.470 88,764 -0.01(-0.68%)
Sep 03, 2024 1.510 1.530 1.470 1.480 124,426 -0.04(-2.63%)
Aug 30, 2024 1.490 1.530 1.485 1.520 164,575 +0.02(+1.33%)
Aug 29, 2024 1.540 1.540 1.480 1.500 224,835 -0.01(-0.66%)
Aug 28, 2024 1.550 1.570 1.510 1.510 137,881 -0.05(-3.21%)
Aug 27, 2024 1.620 1.620 1.560 1.560 94,802 -0.09(-5.45%)
Aug 26, 2024 1.600 1.660 1.550 1.650 425,687 +0.06(+3.77%)
Aug 23, 2024 1.530 1.630 1.492 1.590 294,679 +0.07(+4.26%)
Aug 22, 2024 1.520 1.530 1.500 1.525 89,700 -0.01(-0.33%)
Aug 21, 2024 1.520 1.550 1.490 1.530 127,786 +0.03(+2.00%)
Aug 20, 2024 1.580 1.620 1.500 1.500 180,838 -0.10(-6.25%)
Aug 19, 2024 1.560 1.630 1.560 1.600 62,368 +0.04(+2.56%)
Aug 16, 2024 1.580 1.640 1.510 1.560 438,643 -0.02(-1.27%)
Aug 15, 2024 1.580 1.660 1.560 1.580 228,182 +0.06(+3.95%)
Aug 14, 2024 1.560 1.600 1.500 1.520 118,467 -0.04(-2.56%)
Aug 13, 2024 1.520 1.570 1.505 1.560 176,821 +0.05(+3.31%)
Aug 12, 2024 1.520 1.530 1.440 1.510 479,440 -0.03(-1.95%)
Aug 09, 2024 1.570 1.625 1.500 1.540 229,640 -0.04(-2.53%)
Aug 08, 2024 1.560 1.630 1.530 1.580 183,606 +0.05(+3.27%)
Aug 07, 2024 1.720 1.720 1.520 1.530 349,215 -0.18(-10.53%)
Aug 06, 2024 1.750 1.828 1.580 1.710 489,586 -0.23(-11.86%)
Aug 05, 2024 2.000 2.071 1.910 1.940 339,529 -0.16(-7.62%)
Aug 02, 2024 2.010 2.120 2.010 2.100 213,646 -0.02(-0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.