Skip to main content

Plby Group Inc (NQ: PLBY )

1.050 +0.078 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5300 0.5600 0.5250 0.5250 814,074 -0.01(-1.07%)
Nov 29, 2023 0.5400 0.5688 0.5233 0.5307 571,303 -0.01(-1.94%)
Nov 28, 2023 0.4700 0.5700 0.4600 0.5412 2,287,035 +0.08(+17.65%)
Nov 27, 2023 0.4520 0.4869 0.4520 0.4600 261,837 -0.01(-2.34%)
Nov 24, 2023 0.4732 0.4990 0.4701 0.4710 276,271 -0.01(-2.04%)
Nov 22, 2023 0.4865 0.4865 0.4500 0.4808 201,720 +0.01(+2.34%)
Nov 21, 2023 0.4600 0.4900 0.4375 0.4698 490,547 +0.01(+2.35%)
Nov 20, 2023 0.4688 0.4800 0.4450 0.4590 391,595 -0.01(-2.30%)
Nov 17, 2023 0.4500 0.4741 0.4408 0.4698 502,571 +0.02(+4.56%)
Nov 16, 2023 0.4900 0.5025 0.4400 0.4493 317,566 -0.05(-9.60%)
Nov 15, 2023 0.4500 0.4990 0.4500 0.4970 946,038 +0.06(+13.21%)
Nov 14, 2023 0.4550 0.4839 0.4300 0.4390 748,826 -0.02(-4.38%)
Nov 13, 2023 0.5200 0.5200 0.4515 0.4591 987,181 -0.05(-10.00%)
Nov 10, 2023 0.6800 0.6803 0.5000 0.5101 1,579,160 -0.17(-25.43%)
Nov 09, 2023 0.7100 0.7495 0.6700 0.6841 419,133 -0.03(-4.08%)
Nov 08, 2023 0.7600 0.7900 0.7001 0.7132 459,161 -0.03(-4.13%)
Nov 07, 2023 0.7070 0.7908 0.6900 0.7439 891,873 +0.05(+7.81%)
Nov 06, 2023 0.6800 0.7400 0.6788 0.6900 360,240 +0.01(+1.47%)
Nov 03, 2023 0.6600 0.6805 0.6349 0.6800 458,663 +0.03(+4.78%)
Nov 02, 2023 0.6161 0.6520 0.6161 0.6490 403,026 +0.04(+6.50%)
Nov 01, 2023 0.6300 0.6400 0.6000 0.6094 177,124 -0.03(-4.93%)
Oct 31, 2023 0.6100 0.6736 0.6100 0.6410 619,301 +0.02(+3.07%)
Oct 30, 2023 0.6000 0.6300 0.5901 0.6219 280,345 +0.02(+3.68%)
Oct 27, 2023 0.6100 0.6233 0.5869 0.5998 329,317 -0.01(-1.90%)
Oct 26, 2023 0.6300 0.6385 0.6023 0.6114 208,632 -0.02(-2.75%)
Oct 25, 2023 0.6100 0.6364 0.6000 0.6287 574,224 +0.01(+2.28%)
Oct 24, 2023 0.6100 0.6400 0.6000 0.6147 216,862 +0.01(+1.60%)
Oct 23, 2023 0.6586 0.6586 0.5841 0.6050 609,858 +0.00(+0.00%)
Oct 20, 2023 0.6500 0.6590 0.6000 0.6050 348,825 +0.01(+1.31%)
Oct 19, 2023 0.6093 0.6500 0.5879 0.5972 496,955 -0.00(-0.47%)
Oct 18, 2023 0.6800 0.6800 0.6000 0.6000 361,530 -0.04(-6.38%)
Oct 17, 2023 0.6100 0.6990 0.6020 0.6409 597,843 +0.04(+6.57%)
Oct 16, 2023 0.6100 0.6160 0.5900 0.6014 677,019 +0.00(+0.23%)
Oct 13, 2023 0.6120 0.6250 0.5910 0.6000 579,259 -0.02(-3.23%)
Oct 12, 2023 0.6500 0.6700 0.6138 0.6200 479,577 -0.03(-4.60%)
Oct 11, 2023 0.6821 0.7161 0.6456 0.6499 775,904 -0.05(-7.25%)
Oct 10, 2023 0.6655 0.7150 0.6627 0.7007 599,101 +0.04(+6.17%)
Oct 09, 2023 0.6400 0.6700 0.6184 0.6600 1,108,499 +0.01(+1.54%)
Oct 06, 2023 0.6305 0.6501 0.6210 0.6500 843,272 +0.00(+0.00%)
Oct 05, 2023 0.7200 0.7200 0.5910 0.6500 1,123,899 -0.05(-6.88%)
Oct 04, 2023 0.7114 0.7500 0.6600 0.6980 1,038,665 -0.03(-4.12%)
Oct 03, 2023 0.7700 0.7900 0.7000 0.7280 1,123,296 -0.05(-6.06%)
Oct 02, 2023 0.8000 0.8251 0.7731 0.7750 310,768 -0.03(-3.25%)
Sep 29, 2023 0.8500 0.8500 0.7640 0.8010 545,980 -0.00(-0.21%)
Sep 28, 2023 0.8300 0.8343 0.7500 0.8027 757,102 -0.01(-1.74%)
Sep 27, 2023 0.8605 0.8950 0.7949 0.8169 686,111 -0.03(-3.89%)
Sep 26, 2023 0.8700 0.9100 0.8320 0.8500 437,462 -0.03(-3.41%)
Sep 25, 2023 0.8725 0.8900 0.8751 0.8800 570,172 +0.01(+1.50%)
Sep 22, 2023 1.020 1.030 0.8401 0.8670 2,150,651 -0.15(-15.00%)
Sep 21, 2023 1.040 1.050 1.010 1.020 293,811 -0.02(-1.92%)
Sep 20, 2023 1.040 1.110 1.040 1.040 324,654 -0.01(-0.95%)
Sep 19, 2023 1.030 1.070 1.010 1.050 383,554 +0.03(+2.44%)
Sep 18, 2023 1.070 1.080 1.020 1.025 415,087 -0.05(-4.21%)
Sep 15, 2023 1.070 1.100 1.060 1.070 370,085 +0.02(+1.90%)
Sep 14, 2023 1.050 1.090 1.045 1.050 278,272 +0.01(+0.96%)
Sep 13, 2023 1.080 1.080 1.040 1.040 352,809 -0.01(-0.95%)
Sep 12, 2023 1.080 1.100 1.050 1.050 296,259 -0.04(-3.67%)
Sep 11, 2023 1.080 1.100 1.040 1.090 318,405 +0.02(+1.87%)
Sep 08, 2023 1.150 1.150 1.040 1.070 1,496,870 -0.07(-6.14%)
Sep 07, 2023 1.240 1.240 1.120 1.140 1,305,123 -0.10(-8.06%)
Sep 06, 2023 1.290 1.290 1.220 1.240 688,403 -0.04(-3.13%)
Sep 05, 2023 1.310 1.325 1.280 1.280 430,583 -0.03(-2.29%)
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.