Skip to main content

Plby Group Inc (NQ: PLBY )

0.9860 -0.0340 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.020 1.050 0.9600 1.020 251,817 +0.01(+0.99%)
Feb 22, 2024 1.010 1.040 0.9806 1.010 209,193 -0.01(-0.98%)
Feb 21, 2024 1.060 1.080 0.9601 1.020 577,831 -0.05(-4.67%)
Feb 20, 2024 1.100 1.125 1.060 1.070 276,357 -0.07(-6.14%)
Feb 16, 2024 1.130 1.150 1.095 1.140 275,703 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.120 1.140 374,311 -0.02(-1.72%)
Feb 14, 2024 1.160 1.218 1.120 1.160 308,601 +0.03(+2.65%)
Feb 13, 2024 1.230 1.269 1.100 1.130 552,229 -0.18(-13.74%)
Feb 12, 2024 1.210 1.320 1.180 1.310 1,141,901 +0.10(+8.26%)
Feb 09, 2024 1.220 1.230 1.170 1.210 492,823 +0.00(+0.00%)
Feb 08, 2024 1.240 1.250 1.192 1.210 181,721 -0.03(-2.42%)
Feb 07, 2024 1.200 1.240 1.150 1.240 579,469 +0.04(+3.33%)
Feb 06, 2024 1.170 1.282 1.150 1.200 749,808 +0.03(+2.56%)
Feb 05, 2024 1.170 1.215 1.130 1.170 673,763 +0.01(+0.86%)
Feb 02, 2024 1.150 1.160 1.090 1.160 240,373 +0.00(+0.00%)
Feb 01, 2024 1.190 1.190 1.145 1.160 230,656 +0.02(+1.75%)
Jan 31, 2024 1.240 1.300 1.084 1.140 673,232 -0.08(-6.56%)
Jan 30, 2024 1.190 1.240 1.124 1.220 531,927 +0.03(+2.52%)
Jan 29, 2024 1.140 1.200 1.140 1.190 603,481 +0.06(+5.31%)
Jan 26, 2024 1.100 1.161 1.100 1.130 271,787 +0.03(+2.73%)
Jan 25, 2024 1.190 1.230 1.080 1.100 530,303 -0.08(-6.78%)
Jan 24, 2024 1.230 1.240 1.180 1.180 324,206 -0.04(-3.28%)
Jan 23, 2024 1.190 1.240 1.190 1.220 384,457 +0.03(+2.52%)
Jan 22, 2024 1.100 1.330 1.090 1.190 941,981 +0.11(+10.19%)
Jan 19, 2024 1.000 1.120 0.8256 1.080 1,598,911 +0.11(+11.65%)
Jan 18, 2024 1.180 1.198 0.8800 0.9673 1,302,487 -0.13(-12.06%)
Jan 17, 2024 1.130 1.150 1.060 1.100 1,104,112 -0.08(-6.78%)
Jan 16, 2024 1.260 1.270 1.120 1.180 611,709 -0.06(-4.84%)
Jan 12, 2024 1.330 1.360 1.170 1.240 906,787 -0.08(-6.06%)
Jan 11, 2024 1.350 1.420 1.305 1.320 1,047,090 -0.01(-0.75%)
Jan 10, 2024 1.410 1.550 1.030 1.330 3,944,181 -0.05(-3.62%)
Jan 09, 2024 1.240 1.400 1.210 1.380 1,168,521 +0.12(+9.52%)
Jan 08, 2024 1.170 1.350 1.120 1.260 1,522,421 +0.12(+10.53%)
Jan 05, 2024 1.130 1.160 1.081 1.140 545,347 +0.02(+1.79%)
Jan 04, 2024 1.140 1.150 1.080 1.120 612,720 -0.02(-1.75%)
Jan 03, 2024 1.150 1.177 1.060 1.140 902,871 -0.05(-4.20%)
Jan 02, 2024 1.010 1.280 1.010 1.190 2,118,273 +0.19(+19.00%)
Dec 29, 2023 1.050 1.090 0.8050 1.000 1,158,385 -0.06(-5.66%)
Dec 28, 2023 1.090 1.150 1.060 1.060 999,527 -0.01(-0.93%)
Dec 27, 2023 1.080 1.118 0.9595 1.070 1,236,174 +0.07(+7.00%)
Dec 26, 2023 0.8500 1.090 0.8440 1.000 1,390,111 +0.13(+14.82%)
Dec 22, 2023 0.7700 0.8710 0.7700 0.8709 592,209 +0.08(+9.59%)
Dec 21, 2023 0.8500 0.8500 0.7701 0.7947 342,708 -0.02(-3.01%)
Dec 20, 2023 0.7845 0.8799 0.7800 0.8194 650,681 +0.07(+8.83%)
Dec 19, 2023 0.7200 0.7850 0.7200 0.7529 430,664 +0.04(+5.30%)
Dec 18, 2023 0.8569 0.8700 0.6800 0.7150 915,465 -0.16(-18.49%)
Dec 15, 2023 0.8700 0.8900 0.8182 0.8772 657,864 +0.05(+6.33%)
Dec 14, 2023 0.7532 0.8400 0.7532 0.8250 790,478 +0.08(+11.49%)
Dec 13, 2023 0.7500 0.7590 0.7000 0.7400 598,239 -0.01(-1.21%)
Dec 12, 2023 0.6669 0.7900 0.6660 0.7491 594,164 +0.10(+14.54%)
Dec 11, 2023 0.6565 0.6800 0.6500 0.6540 332,727 -0.02(-2.43%)
Dec 08, 2023 0.6500 0.6818 0.6401 0.6703 145,813 +0.03(+4.42%)
Dec 07, 2023 0.6395 0.6540 0.6079 0.6419 304,933 +0.02(+3.03%)
Dec 06, 2023 0.6298 0.6552 0.6200 0.6230 281,119 -0.02(-2.96%)
Dec 05, 2023 0.7317 0.7399 0.6200 0.6420 394,443 -0.05(-7.64%)
Dec 04, 2023 0.6167 0.7300 0.6000 0.6951 752,405 +0.08(+13.75%)
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.