Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Playstudios Inc (NQ: MYPS )

1.860 +0.010 (+0.54%)

Streaming Delayed Price Updated: 11:17 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.730	1.860	1.720	1.850	202,587	+0.13(+7.56%)
Nov 20, 2024	1.590	1.720	1.590	1.720	178,957	+0.10(+6.17%)
Nov 19, 2024	1.700	1.700	1.585	1.620	196,411	-0.11(-6.36%)
Nov 18, 2024	1.710	1.800	1.702	1.730	202,111	+0.01(+0.58%)
Nov 15, 2024	1.830	1.840	1.700	1.720	210,530	-0.07(-3.91%)
Nov 14, 2024	1.710	1.825	1.693	1.790	454,378	+0.08(+4.68%)
Nov 13, 2024	1.660	1.750	1.620	1.710	376,118	+0.03(+1.79%)
Nov 12, 2024	1.620	1.750	1.620	1.680	339,108	+0.03(+1.82%)
Nov 11, 2024	1.540	1.670	1.530	1.650	493,273	+0.10(+6.45%)
Nov 08, 2024	1.570	1.595	1.510	1.550	200,185	-0.03(-1.90%)
Nov 07, 2024	1.590	1.645	1.540	1.580	241,167	+0.00(+0.00%)
Nov 06, 2024	1.580	1.670	1.480	1.580	422,482	+0.12(+8.22%)
Nov 05, 2024	1.330	1.530	1.195	1.460	341,866	+0.08(+5.80%)
Nov 04, 2024	1.350	1.429	1.350	1.380	208,020	+0.01(+0.73%)
Nov 01, 2024	1.330	1.400	1.330	1.370	190,857	+0.04(+3.01%)
Oct 31, 2024	1.400	1.440	1.320	1.330	131,771	-0.07(-5.00%)
Oct 30, 2024	1.410	1.450	1.395	1.400	166,439	-0.01(-0.71%)
Oct 29, 2024	1.360	1.410	1.350	1.410	259,854	+0.02(+1.44%)
Oct 28, 2024	1.390	1.480	1.385	1.390	479,205	-0.01(-0.71%)
Oct 25, 2024	1.390	1.450	1.390	1.400	114,863	+0.00(+0.00%)
Oct 24, 2024	1.440	1.450	1.400	1.400	71,678	-0.03(-2.10%)
Oct 23, 2024	1.450	1.465	1.420	1.430	41,079	-0.03(-2.05%)
Oct 22, 2024	1.430	1.495	1.420	1.460	99,156	+0.03(+2.10%)
Oct 21, 2024	1.410	1.470	1.400	1.430	168,187	+0.02(+1.42%)
Oct 18, 2024	1.480	1.510	1.400	1.410	268,178	-0.07(-4.73%)
Oct 17, 2024	1.500	1.506	1.470	1.480	92,092	-0.03(-1.99%)
Oct 16, 2024	1.490	1.530	1.480	1.510	156,579	+0.04(+2.72%)
Oct 15, 2024	1.480	1.520	1.470	1.470	148,301	-0.02(-1.34%)
Oct 14, 2024	1.480	1.515	1.470	1.490	111,184	+0.00(+0.00%)
Oct 11, 2024	1.500	1.530	1.475	1.490	196,060	-0.01(-0.67%)
Oct 10, 2024	1.500	1.521	1.500	1.500	132,248	+0.00(+0.00%)
Oct 09, 2024	1.500	1.525	1.500	1.500	79,742	-0.01(-0.66%)
Oct 08, 2024	1.510	1.520	1.500	1.510	122,946	+0.01(+0.67%)
Oct 07, 2024	1.500	1.515	1.495	1.500	146,583	+0.00(+0.00%)
Oct 04, 2024	1.540	1.540	1.495	1.500	144,743	-0.01(-0.66%)
Oct 03, 2024	1.500	1.530	1.495	1.510	114,300	+0.00(+0.00%)
Oct 02, 2024	1.500	1.530	1.500	1.510	178,811	+0.01(+0.67%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Playstudios Inc (NQ: MYPS )

Historical Prices