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 )

2.290 +0.080 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 3.210 3.250 3.150 3.180 224,819 +0.00(+0.00%)
Sep 28, 2023 3.230 3.231 3.160 3.180 185,360 -0.06(-1.85%)
Sep 27, 2023 3.210 3.250 3.190 3.240 164,899 +0.06(+1.89%)
Sep 26, 2023 3.220 3.280 3.170 3.180 219,365 -0.06(-1.85%)
Sep 25, 2023 3.160 3.250 3.225 3.240 210,211 +0.04(+1.25%)
Sep 22, 2023 3.210 3.230 3.150 3.200 180,910 +0.00(+0.00%)
Sep 21, 2023 3.230 3.250 3.185 3.200 156,380 -0.06(-1.84%)
Sep 20, 2023 3.300 3.410 3.250 3.260 132,289 -0.01(-0.31%)
Sep 19, 2023 3.330 3.370 3.250 3.270 218,254 -0.05(-1.51%)
Sep 18, 2023 3.350 3.375 3.290 3.320 175,373 -0.04(-1.19%)
Sep 15, 2023 3.320 3.430 3.310 3.360 554,336 +0.05(+1.51%)
Sep 14, 2023 3.300 3.340 3.290 3.310 366,116 -0.03(-0.90%)
Sep 13, 2023 3.390 3.390 3.335 3.340 180,146 -0.05(-1.47%)
Sep 12, 2023 3.400 3.445 3.375 3.390 106,241 -0.02(-0.59%)
Sep 11, 2023 3.430 3.490 3.340 3.410 197,267 +0.01(+0.29%)
Sep 08, 2023 3.390 3.470 3.360 3.400 160,791 +0.03(+0.89%)
Sep 07, 2023 3.420 3.430 3.360 3.370 240,297 -0.06(-1.75%)
Sep 06, 2023 3.300 3.470 3.298 3.430 407,390 -0.09(-2.56%)
Sep 05, 2023 3.590 3.605 3.510 3.520 214,543 -0.12(-3.30%)
Sep 01, 2023 3.590 3.690 3.580 3.640 220,898 +0.08(+2.25%)
Aug 31, 2023 3.540 3.590 3.534 3.560 195,738 +0.00(+0.00%)
Aug 30, 2023 3.560 3.610 3.545 3.560 115,339 -0.02(-0.56%)
Aug 29, 2023 3.460 3.620 3.460 3.580 180,798 +0.10(+2.87%)
Aug 28, 2023 3.490 3.530 3.455 3.480 193,688 -0.01(-0.29%)
Aug 25, 2023 3.480 3.530 3.450 3.490 207,383 +0.02(+0.58%)
Aug 24, 2023 3.630 3.630 3.460 3.470 218,181 -0.19(-5.19%)
Aug 23, 2023 3.580 3.700 3.560 3.660 253,058 +0.08(+2.23%)
Aug 22, 2023 3.490 3.650 3.455 3.580 343,509 +0.12(+3.47%)
Aug 21, 2023 3.680 3.680 3.400 3.460 406,279 -0.16(-4.42%)
Aug 18, 2023 3.720 3.720 3.565 3.620 412,944 -0.06(-1.63%)
Aug 17, 2023 3.750 3.780 3.675 3.680 222,043 -0.07(-1.87%)
Aug 16, 2023 3.810 3.860 3.725 3.750 218,476 -0.05(-1.32%)
Aug 15, 2023 3.740 3.830 3.730 3.800 253,826 +0.04(+1.06%)
Aug 14, 2023 3.730 3.800 3.705 3.760 335,018 -0.06(-1.57%)
Aug 11, 2023 3.910 3.910 3.780 3.820 278,835 -0.10(-2.55%)
Aug 10, 2023 3.950 3.975 3.890 3.920 327,629 -0.02(-0.51%)
Aug 09, 2023 3.970 4.010 3.900 3.940 313,260 -0.04(-1.01%)
Aug 08, 2023 3.850 3.990 3.780 3.980 315,295 +0.07(+1.79%)
Aug 07, 2023 3.960 4.000 3.850 3.910 268,107 -0.05(-1.26%)
Aug 04, 2023 4.350 4.351 3.900 3.960 763,781 -0.65(-14.10%)
Aug 03, 2023 4.720 4.730 4.595 4.610 295,225 -0.13(-2.74%)
Aug 02, 2023 4.950 4.950 4.740 4.740 307,575 -0.22(-4.44%)
Aug 01, 2023 4.930 5.005 4.900 4.960 373,551 +0.03(+0.61%)
Jul 31, 2023 4.800 4.950 4.800 4.930 229,489 +0.13(+2.71%)
Jul 28, 2023 4.720 4.850 4.720 4.800 265,079 +0.08(+1.69%)
Jul 27, 2023 4.790 4.860 4.635 4.720 359,173 -0.08(-1.67%)
Jul 26, 2023 4.740 4.810 4.700 4.800 149,318 +0.06(+1.27%)
Jul 25, 2023 4.840 4.870 4.730 4.740 157,322 -0.11(-2.27%)
Jul 24, 2023 4.920 4.980 4.825 4.850 168,280 -0.08(-1.62%)
Jul 21, 2023 4.920 5.000 4.900 4.930 445,590 +0.04(+0.82%)
Jul 20, 2023 4.800 4.895 4.780 4.890 204,609 +0.10(+2.09%)
Jul 19, 2023 4.680 4.830 4.670 4.790 252,615 +0.06(+1.27%)
Jul 18, 2023 4.790 4.830 4.710 4.730 197,214 -0.06(-1.25%)
Jul 17, 2023 4.740 4.850 4.700 4.790 195,387 +0.04(+0.84%)
Jul 14, 2023 4.720 4.780 4.695 4.750 280,555 +0.03(+0.64%)
Jul 13, 2023 4.880 4.940 4.705 4.720 183,436 -0.13(-2.68%)
Jul 12, 2023 4.810 5.000 4.810 4.850 343,167 -0.06(-1.22%)
Jul 11, 2023 4.750 4.995 4.750 4.910 561,965 +0.13(+2.72%)
Jul 10, 2023 4.530 4.860 4.510 4.780 410,310 +0.22(+4.82%)
Jul 07, 2023 4.280 4.570 4.250 4.560 911,788 +0.38(+9.09%)
Jul 06, 2023 4.500 4.500 4.130 4.180 322,065 -0.42(-9.13%)
Jul 05, 2023 4.900 4.900 4.590 4.600 239,674 -0.31(-6.31%)
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.