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:

Plby Group Inc (NQ: PLBY )

1.050 +0.080 (+8.25%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.560 1.560 1.440 1.510 1,562,891 -0.05(-3.21%)
May 30, 2023 1.590 1.650 1.530 1.560 1,436,592 -0.04(-2.50%)
May 26, 2023 1.600 1.680 1.575 1.600 1,047,364 +0.02(+1.27%)
May 25, 2023 1.670 1.705 1.550 1.580 1,521,739 -0.09(-5.39%)
May 24, 2023 1.660 1.740 1.640 1.670 771,951 +0.00(+0.00%)
May 23, 2023 1.720 1.780 1.660 1.670 718,104 -0.06(-3.47%)
May 22, 2023 1.640 1.740 1.600 1.730 709,391 +0.07(+4.22%)
May 19, 2023 1.700 1.700 1.610 1.660 506,279 +0.00(+0.00%)
May 18, 2023 1.630 1.690 1.550 1.660 552,015 +0.02(+1.22%)
May 17, 2023 1.600 1.660 1.550 1.640 801,099 +0.03(+1.86%)
May 16, 2023 1.670 1.710 1.600 1.610 611,330 -0.08(-4.73%)
May 15, 2023 1.550 1.730 1.510 1.690 1,531,535 +0.13(+8.33%)
May 12, 2023 1.600 1.620 1.550 1.560 1,118,760 -0.03(-1.89%)
May 11, 2023 1.700 1.790 1.570 1.590 3,178,570 -0.27(-14.52%)
May 10, 2023 1.860 1.930 1.790 1.860 1,004,444 +0.05(+2.76%)
May 09, 2023 1.810 1.860 1.780 1.810 367,437 -0.02(-1.09%)
May 08, 2023 1.930 1.950 1.810 1.830 670,484 -0.10(-5.18%)
May 05, 2023 1.870 1.950 1.860 1.930 1,165,023 +0.11(+6.04%)
May 04, 2023 1.770 1.820 1.700 1.820 937,910 +0.02(+1.11%)
May 03, 2023 1.780 1.850 1.751 1.800 1,089,165 +0.02(+1.12%)
May 02, 2023 1.750 1.795 1.650 1.780 1,127,215 +0.02(+1.14%)
May 01, 2023 1.690 1.760 1.651 1.760 983,764 +0.09(+5.39%)
Apr 28, 2023 1.610 1.705 1.600 1.670 1,097,800 +0.03(+1.83%)
Apr 27, 2023 1.580 1.640 1.550 1.640 934,123 +0.07(+4.46%)
Apr 26, 2023 1.640 1.645 1.560 1.570 966,203 -0.06(-3.98%)
Apr 25, 2023 1.680 1.685 1.630 1.635 482,657 -0.06(-3.82%)
Apr 24, 2023 1.710 1.725 1.655 1.700 583,771 +0.01(+0.59%)
Apr 21, 2023 1.660 1.720 1.630 1.690 518,401 +0.02(+1.20%)
Apr 20, 2023 1.650 1.700 1.640 1.670 591,471 +0.00(+0.00%)
Apr 19, 2023 1.640 1.700 1.590 1.670 712,101 +0.02(+1.21%)
Apr 18, 2023 1.700 1.729 1.640 1.650 451,757 -0.05(-2.94%)
Apr 17, 2023 1.720 1.720 1.640 1.700 587,237 +0.01(+0.59%)
Apr 14, 2023 1.740 1.780 1.670 1.690 522,361 -0.07(-3.98%)
Apr 13, 2023 1.660 1.800 1.610 1.760 1,037,736 +0.08(+4.76%)
Apr 12, 2023 1.700 1.742 1.610 1.680 609,749 -0.02(-1.18%)
Apr 11, 2023 1.620 1.710 1.610 1.700 896,962 +0.09(+5.59%)
Apr 10, 2023 1.640 1.665 1.600 1.610 1,176,415 -0.03(-1.83%)
Apr 06, 2023 1.750 1.750 1.640 1.640 1,107,499 -0.09(-5.20%)
Apr 05, 2023 1.900 1.920 1.720 1.730 1,487,172 -0.16(-8.47%)
Apr 04, 2023 1.950 1.970 1.860 1.890 771,494 -0.07(-3.57%)
Apr 03, 2023 1.980 2.030 1.910 1.960 637,194 -0.02(-1.01%)
Mar 31, 2023 1.940 2.010 1.910 1.980 562,373 +0.06(+3.13%)
Mar 30, 2023 1.960 2.000 1.920 1.920 474,504 -0.02(-1.03%)
Mar 29, 2023 1.960 1.970 1.860 1.940 742,755 +0.01(+0.52%)
Mar 28, 2023 1.980 2.000 1.930 1.930 393,978 -0.03(-1.28%)
Mar 27, 2023 2.100 2.100 1.890 1.955 1,339,035 -0.15(-6.90%)
Mar 24, 2023 2.030 2.130 1.990 2.100 1,676,428 +0.07(+3.45%)
Mar 23, 2023 2.050 2.180 1.960 2.030 2,111,997 +0.08(+4.10%)
Mar 22, 2023 1.990 2.036 1.950 1.950 1,090,160 -0.07(-3.47%)
Mar 21, 2023 1.900 2.050 1.860 2.020 1,371,596 +0.17(+9.19%)
Mar 20, 2023 1.720 1.865 1.690 1.850 1,518,982 +0.10(+6.02%)
Mar 17, 2023 1.700 1.860 1.630 1.745 3,391,971 -0.21(-10.97%)
Mar 16, 2023 2.000 2.040 1.950 1.960 714,675 -0.05(-2.49%)
Mar 15, 2023 2.030 2.070 1.840 2.010 2,177,838 -0.05(-2.43%)
Mar 14, 2023 2.140 2.170 2.040 2.060 967,919 -0.03(-1.44%)
Mar 13, 2023 1.960 2.130 1.930 2.090 1,206,621 +0.10(+5.03%)
Mar 10, 2023 1.990 2.065 1.910 1.990 1,090,846 +0.00(+0.00%)
Mar 09, 2023 2.020 2.065 1.980 1.990 852,443 -0.05(-2.45%)
Mar 08, 2023 2.040 2.080 1.990 2.040 1,065,815 +0.02(+0.99%)
Mar 07, 2023 2.000 2.100 1.990 2.020 671,970 +0.01(+0.50%)
Mar 06, 2023 2.090 2.119 2.000 2.010 582,143 -0.09(-4.29%)
Mar 03, 2023 2.080 2.135 2.050 2.100 612,326 +0.04(+1.94%)
Mar 02, 2023 1.960 2.110 1.960 2.060 1,041,108 +0.03(+1.48%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.