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

Plby Group Inc (NQ: PLBY )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 21, 2023 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 (%)
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%)
Sep 01, 2023 1.320 1.349 1.290 1.310 423,099 +0.01(+0.77%)
Aug 31, 2023 1.320 1.370 1.290 1.300 342,804 -0.01(-0.76%)
Aug 30, 2023 1.290 1.320 1.282 1.310 347,564 +0.01(+0.77%)
Aug 29, 2023 1.310 1.330 1.280 1.300 373,030 +0.02(+1.56%)
Aug 28, 2023 1.330 1.355 1.260 1.280 508,970 -0.05(-3.76%)
Aug 25, 2023 1.310 1.360 1.285 1.330 736,045 +0.03(+2.31%)
Aug 24, 2023 1.400 1.400 1.280 1.300 1,233,182 -0.09(-6.47%)
Aug 23, 2023 1.410 1.410 1.375 1.390 294,228 -0.02(-1.42%)
Aug 22, 2023 1.410 1.445 1.360 1.410 559,485 +0.00(+0.00%)
Aug 21, 2023 1.430 1.430 1.350 1.410 621,003 +0.05(+3.68%)
Aug 18, 2023 1.360 1.400 1.340 1.360 321,289 -0.01(-0.73%)
Aug 17, 2023 1.390 1.405 1.340 1.370 669,864 -0.05(-3.52%)
Aug 16, 2023 1.440 1.450 1.395 1.420 345,884 -0.01(-0.70%)
Aug 15, 2023 1.470 1.490 1.380 1.430 1,498,628 -0.07(-4.67%)
Aug 14, 2023 1.550 1.560 1.485 1.500 681,436 -0.07(-4.46%)
Aug 11, 2023 1.550 1.580 1.501 1.570 466,778 +0.01(+0.32%)
Aug 10, 2023 1.600 1.650 1.480 1.565 2,112,969 -0.09(-5.72%)
Aug 09, 2023 1.720 1.720 1.620 1.660 1,095,029 -0.05(-2.92%)
Aug 08, 2023 1.800 1.800 1.680 1.710 714,722 -0.08(-4.47%)
Aug 07, 2023 1.840 1.840 1.730 1.790 491,157 -0.02(-1.10%)
Aug 04, 2023 1.770 1.870 1.770 1.810 648,299 +0.05(+2.84%)
Aug 03, 2023 1.810 1.820 1.760 1.760 437,481 -0.04(-2.22%)
Aug 02, 2023 1.890 1.940 1.765 1.800 867,926 -0.09(-4.76%)
Aug 01, 2023 1.910 1.930 1.830 1.890 869,760 -0.04(-2.07%)
Jul 31, 2023 1.850 1.990 1.843 1.930 895,458 +0.08(+4.32%)
Jul 28, 2023 1.750 1.900 1.750 1.850 662,115 +0.09(+5.11%)
Jul 27, 2023 2.010 2.010 1.750 1.760 1,905,125 -0.23(-11.56%)
Jul 26, 2023 1.800 2.000 1.790 1.990 3,652,015 +0.19(+10.56%)
Jul 25, 2023 1.820 1.890 1.770 1.800 691,929 +0.00(+0.00%)
Jul 24, 2023 1.750 1.800 1.710 1.800 504,695 +0.09(+5.26%)
Jul 21, 2023 1.730 1.730 1.661 1.710 332,032 +0.01(+0.59%)
Jul 20, 2023 1.720 1.720 1.690 1.700 316,547 -0.04(-2.02%)
Jul 19, 2023 1.670 1.820 1.670 1.735 890,551 +0.09(+5.15%)
Jul 18, 2023 1.670 1.720 1.635 1.650 403,004 -0.02(-1.20%)
Jul 17, 2023 1.700 1.700 1.625 1.670 483,884 +0.01(+0.60%)
Jul 14, 2023 1.850 1.850 1.650 1.660 652,247 -0.16(-8.79%)
Jul 13, 2023 1.800 1.840 1.785 1.820 625,313 +0.05(+2.82%)
Jul 12, 2023 1.810 1.880 1.740 1.770 820,491 -0.01(-0.56%)
Jul 11, 2023 1.750 1.855 1.747 1.780 825,403 +0.05(+2.89%)
Jul 10, 2023 1.700 1.820 1.690 1.730 1,033,099 +0.03(+1.76%)
Jul 07, 2023 1.620 1.710 1.615 1.700 360,040 +0.09(+5.59%)
Jul 06, 2023 1.750 1.750 1.575 1.610 947,749 -0.13(-7.47%)
Jul 05, 2023 1.820 1.820 1.720 1.740 710,906 -0.08(-4.40%)
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.