Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Playstudios Inc (NQ: MYPS )

2.210 -0.030 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2023 4.640 4.720 4.575 4.620 378,172 -0.03(-0.65%)
Jan 30, 2023 4.540 4.718 4.480 4.650 275,990 +0.06(+1.31%)
Jan 27, 2023 4.600 4.670 4.530 4.590 308,727 -0.03(-0.65%)
Jan 26, 2023 4.510 4.730 4.510 4.620 312,835 +0.11(+2.44%)
Jan 25, 2023 4.360 4.530 4.310 4.510 269,238 +0.11(+2.50%)
Jan 24, 2023 4.480 4.505 4.290 4.400 187,448 -0.09(-2.00%)
Jan 23, 2023 4.430 4.565 4.430 4.490 212,238 +0.05(+1.13%)
Jan 20, 2023 4.400 4.490 4.320 4.440 226,396 +0.10(+2.30%)
Jan 19, 2023 4.180 4.395 4.170 4.340 197,559 +0.08(+1.88%)
Jan 18, 2023 4.310 4.470 4.230 4.260 221,528 -0.03(-0.70%)
Jan 17, 2023 4.190 4.360 4.160 4.290 189,421 +0.05(+1.18%)
Jan 13, 2023 4.160 4.270 4.140 4.240 173,825 +0.08(+1.92%)
Jan 12, 2023 4.070 4.200 4.000 4.160 239,597 +0.12(+2.97%)
Jan 11, 2023 3.910 4.160 3.910 4.040 223,747 +0.02(+0.50%)
Jan 10, 2023 3.740 4.075 3.740 4.020 181,791 +0.28(+7.49%)
Jan 09, 2023 3.720 3.810 3.695 3.740 179,905 +0.04(+1.08%)
Jan 06, 2023 3.490 3.780 3.470 3.700 271,660 +0.20(+5.71%)
Jan 05, 2023 3.460 3.580 3.460 3.500 152,224 +0.00(+0.00%)
Jan 04, 2023 3.930 3.990 3.485 3.500 235,049 -0.39(-10.03%)
Jan 03, 2023 3.830 4.160 3.830 3.890 274,621 +0.01(+0.26%)
Dec 30, 2022 3.720 3.955 3.720 3.880 201,813 +0.12(+3.19%)
Dec 29, 2022 3.610 3.800 3.580 3.760 225,199 +0.19(+5.32%)
Dec 28, 2022 3.640 3.794 3.560 3.570 257,713 -0.12(-3.25%)
Dec 27, 2022 3.770 3.840 3.665 3.690 155,982 -0.08(-2.12%)
Dec 23, 2022 3.830 3.850 3.730 3.770 151,164 -0.04(-1.05%)
Dec 22, 2022 3.760 3.890 3.660 3.810 240,972 +0.03(+0.79%)
Dec 21, 2022 3.740 3.940 3.713 3.780 194,209 +0.04(+1.07%)
Dec 20, 2022 3.650 3.825 3.620 3.740 176,587 +0.09(+2.47%)
Dec 19, 2022 3.660 3.790 3.610 3.650 182,657 +0.00(+0.00%)
Dec 16, 2022 3.680 3.780 3.640 3.650 540,602 -0.09(-2.41%)
Dec 15, 2022 3.780 3.900 3.700 3.740 184,875 -0.13(-3.36%)
Dec 14, 2022 3.950 4.060 3.700 3.870 219,273 -0.08(-2.03%)
Dec 13, 2022 4.200 4.290 3.930 3.950 224,521 -0.15(-3.66%)
Dec 12, 2022 4.000 4.135 3.910 4.100 141,298 +0.10(+2.50%)
Dec 09, 2022 4.080 4.160 3.975 4.000 171,392 -0.10(-2.44%)
Dec 08, 2022 4.130 4.295 4.051 4.100 207,045 +0.02(+0.49%)
Dec 07, 2022 4.030 4.230 4.020 4.080 212,870 +0.00(+0.00%)
Dec 06, 2022 4.010 4.145 3.985 4.080 208,845 +0.07(+1.75%)
Dec 05, 2022 4.110 4.190 3.980 4.010 167,581 -0.13(-3.14%)
Dec 02, 2022 4.020 4.150 3.900 4.140 118,700 +0.06(+1.47%)
Dec 01, 2022 4.200 4.270 4.000 4.080 142,460 -0.10(-2.39%)
Nov 30, 2022 4.030 4.270 3.990 4.180 386,003 +0.20(+5.03%)
Nov 29, 2022 4.020 4.080 3.940 3.980 118,330 -0.01(-0.25%)
Nov 28, 2022 4.250 4.290 3.980 3.990 168,124 -0.26(-6.12%)
Nov 25, 2022 4.260 4.365 4.240 4.250 89,673 -0.01(-0.23%)
Nov 23, 2022 4.180 4.290 4.100 4.260 181,783 +0.07(+1.67%)
Nov 22, 2022 4.090 4.210 4.000 4.190 198,236 +0.11(+2.70%)
Nov 21, 2022 4.030 4.120 3.930 4.080 153,584 -0.01(-0.24%)
Nov 18, 2022 4.300 4.300 4.050 4.090 259,880 -0.12(-2.85%)
Nov 17, 2022 4.050 4.310 4.040 4.210 246,660 +0.06(+1.45%)
Nov 16, 2022 4.110 4.300 4.020 4.150 235,500 -0.10(-2.35%)
Nov 15, 2022 4.230 4.320 4.040 4.250 237,884 +0.02(+0.47%)
Nov 14, 2022 4.090 4.350 3.921 4.230 342,376 +0.16(+3.93%)
Nov 11, 2022 3.850 4.320 3.653 4.070 428,604 +0.16(+4.09%)
Nov 10, 2022 3.860 3.990 3.765 3.910 235,271 +0.20(+5.39%)
Nov 09, 2022 4.750 4.750 3.700 3.710 392,432 -0.84(-18.46%)
Nov 08, 2022 4.650 4.720 4.500 4.550 132,814 -0.10(-2.15%)
Nov 07, 2022 4.660 4.730 4.560 4.650 178,944 -0.05(-1.06%)
Nov 04, 2022 4.660 4.750 4.470 4.700 284,432 +0.15(+3.30%)
Nov 03, 2022 4.400 4.670 4.400 4.550 145,996 +0.07(+1.56%)
Nov 02, 2022 4.660 4.480 376,558 -0.22(-4.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.