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

Plby Group Inc (NQ: PLBY )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2023 0.5599 0.6600 0.5201 0.6111 855,855 +0.09(+16.40%)
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%)
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.