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 (%)
Mar 28, 2024 1.060 1.155 1.010 1.050 1,830,129 +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%)
Mar 01, 2024 0.9647 1.020 0.9647 0.9800 221,661 -0.01(-0.67%)
Feb 29, 2024 0.9700 1.030 0.9700 0.9866 243,680 +0.02(+2.24%)
Feb 28, 2024 1.000 1.030 0.9600 0.9650 323,384 -0.06(-5.39%)
Feb 27, 2024 1.000 1.040 0.9700 1.020 233,031 +0.03(+3.45%)
Feb 26, 2024 1.010 1.040 0.9604 0.9860 227,288 -0.03(-3.33%)
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%)
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.