Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.000 1.050 1.000 1.020 276,824 +0.00(+0.00%)
Apr 25, 2024 0.9800 1.040 0.9317 1.020 401,175 +0.02(+2.00%)
Apr 24, 2024 0.9900 1.010 0.9801 1.000 177,118 +0.00(+0.00%)
Apr 23, 2024 0.9242 1.060 0.9242 1.000 470,978 +0.05(+5.04%)
Apr 22, 2024 0.8950 0.9800 0.8650 0.9520 584,926 +0.06(+6.49%)
Apr 19, 2024 0.9200 0.9705 0.8900 0.8940 202,052 -0.04(-3.87%)
Apr 18, 2024 0.9300 0.9500 0.9046 0.9300 100,352 +0.02(+2.31%)
Apr 17, 2024 0.9000 0.9490 0.9000 0.9090 197,274 -0.01(-0.66%)
Apr 16, 2024 0.9042 0.9500 0.8624 0.9150 128,736 +0.01(+1.10%)
Apr 15, 2024 0.8900 0.9392 0.8800 0.9050 241,011 +0.01(+0.75%)
Apr 12, 2024 0.9638 1.000 0.8700 0.8983 543,578 -0.08(-8.24%)
Apr 11, 2024 1.080 1.080 0.9700 0.9790 678,818 -0.08(-7.64%)
Apr 10, 2024 1.030 1.080 1.020 1.060 177,515 -0.01(-0.93%)
Apr 09, 2024 1.130 1.130 1.050 1.070 286,293 -0.08(-6.96%)
Apr 08, 2024 1.070 1.190 1.070 1.150 895,769 +0.05(+4.55%)
Apr 05, 2024 1.010 1.120 0.9600 1.100 429,270 +0.05(+4.76%)
Apr 04, 2024 0.9800 1.100 0.9500 1.050 552,612 +0.07(+7.14%)
Apr 03, 2024 0.9300 0.9800 0.9300 0.9800 279,644 +0.03(+3.48%)
Apr 02, 2024 0.9200 0.9670 0.8900 0.9470 405,552 -0.01(-1.14%)
Apr 01, 2024 1.060 1.060 0.9300 0.9579 607,360 -0.09(-8.77%)
Mar 28, 2024 1.060 1.155 1.010 1.050 1,831,237 +0.08(+7.98%)
Mar 27, 2024 0.9800 0.9900 0.9251 0.9724 1,497,785 +0.05(+5.70%)
Mar 26, 2024 0.9400 0.9601 0.9100 0.9200 214,956 -0.03(-3.16%)
Mar 25, 2024 0.9800 1.000 0.9263 0.9500 748,651 +0.02(+2.68%)
Mar 22, 2024 0.9900 1.030 0.9252 0.9252 733,981 -0.07(-7.48%)
Mar 21, 2024 0.9700 1.050 0.9600 1.000 441,289 +0.00(+0.09%)
Mar 20, 2024 0.9200 1.030 0.8512 0.9991 376,229 +0.08(+8.56%)
Mar 19, 2024 0.8700 0.9840 0.8700 0.9203 267,779 +0.04(+4.83%)
Mar 18, 2024 0.8700 0.9200 0.8518 0.8779 358,354 +0.07(+8.72%)
Mar 15, 2024 0.7800 0.8900 0.7750 0.8075 1,239,463 +0.03(+3.53%)
Mar 14, 2024 0.8190 0.8390 0.7568 0.7800 198,891 -0.03(-3.70%)
Mar 13, 2024 0.7800 0.8702 0.7800 0.8100 267,822 +0.01(+1.29%)
Mar 12, 2024 0.8800 0.8840 0.7821 0.7997 257,850 -0.02(-2.48%)
Mar 11, 2024 0.8500 0.8800 0.8102 0.8200 227,356 -0.01(-1.32%)
Mar 08, 2024 0.8141 0.8600 0.7423 0.8310 1,205,107 -0.00(-0.36%)
Mar 07, 2024 0.8990 0.9300 0.8200 0.8340 553,558 -0.06(-7.13%)
Mar 06, 2024 0.9000 0.9210 0.8800 0.8980 415,426 -0.01(-0.62%)
Mar 05, 2024 0.9700 0.9700 0.8676 0.9036 223,899 -0.03(-3.59%)
Mar 04, 2024 1.020 1.030 0.8500 0.9372 1,013,263 -0.04(-4.37%)
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.