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

Plby Group Inc (NQ: PLBY )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 0.5350 0.5351 0.5200 0.5350 148,656 +0.01(+1.90%)
Aug 29, 2024 0.5500 0.5500 0.5250 0.5250 185,697 -0.02(-4.23%)
Aug 28, 2024 0.5500 0.5500 0.5200 0.5482 319,168 -0.00(-0.33%)
Aug 27, 2024 0.5620 0.5690 0.5442 0.5500 163,214 -0.01(-1.96%)
Aug 26, 2024 0.6000 0.6000 0.5600 0.5610 322,652 -0.03(-4.67%)
Aug 23, 2024 0.5974 0.6100 0.5800 0.5885 197,355 +0.01(+2.37%)
Aug 22, 2024 0.5857 0.6000 0.5700 0.5749 216,486 -0.02(-3.04%)
Aug 21, 2024 0.5720 0.5929 0.5596 0.5929 361,009 +0.04(+8.17%)
Aug 20, 2024 0.6090 0.6100 0.5400 0.5481 974,326 -0.06(-9.85%)
Aug 19, 2024 0.6705 0.6800 0.6007 0.6080 556,042 -0.06(-8.75%)
Aug 16, 2024 0.6700 0.6783 0.6151 0.6663 225,779 +0.01(+1.35%)
Aug 15, 2024 0.6120 0.6574 0.6100 0.6574 188,863 +0.05(+8.48%)
Aug 14, 2024 0.7100 0.7100 0.6048 0.6060 352,334 -0.10(-14.61%)
Aug 13, 2024 0.6100 0.7099 0.6000 0.7097 494,658 +0.12(+20.53%)
Aug 12, 2024 0.6200 0.6427 0.5810 0.5888 290,753 -0.02(-3.11%)
Aug 09, 2024 0.7500 0.7589 0.5800 0.6077 1,912,320 -0.18(-23.25%)
Aug 08, 2024 0.7600 0.8194 0.7616 0.7918 295,562 +0.02(+2.10%)
Aug 07, 2024 0.7789 0.8282 0.7580 0.7755 172,020 +0.04(+4.75%)
Aug 06, 2024 0.7500 0.8099 0.7400 0.7403 282,682 +0.01(+0.69%)
Aug 05, 2024 0.7360 0.7898 0.7200 0.7352 441,960 -0.05(-6.94%)
Aug 02, 2024 0.7931 0.8089 0.7271 0.7900 397,226 -0.03(-3.38%)
Aug 01, 2024 0.8000 0.8292 0.7883 0.8176 111,585 +0.01(+1.00%)
Jul 31, 2024 0.8399 0.8400 0.8002 0.8095 80,207 -0.02(-2.76%)
Jul 30, 2024 0.8500 0.8500 0.8300 0.8325 128,757 -0.01(-1.63%)
Jul 29, 2024 0.8530 0.8600 0.8325 0.8463 94,083 -0.02(-1.76%)
Jul 26, 2024 0.8300 0.8750 0.8200 0.8615 134,420 +0.04(+4.89%)
Jul 25, 2024 0.8300 0.8700 0.8200 0.8213 75,727 -0.01(-1.04%)
Jul 24, 2024 0.8551 0.8835 0.8200 0.8299 195,210 -0.03(-3.41%)
Jul 23, 2024 0.8962 0.8962 0.8592 0.8592 153,813 -0.04(-4.21%)
Jul 22, 2024 0.8900 0.9147 0.8800 0.8970 220,638 -0.00(-0.33%)
Jul 19, 2024 0.8602 0.9300 0.8602 0.9000 211,190 +0.03(+4.02%)
Jul 18, 2024 0.9200 0.9392 0.8502 0.8652 409,815 -0.07(-7.88%)
Jul 17, 2024 0.9100 0.9500 0.8900 0.9392 452,383 +0.03(+3.72%)
Jul 16, 2024 0.9300 1.020 0.9055 0.9055 1,241,360 +0.01(+0.62%)
Jul 15, 2024 0.7800 0.9510 0.7700 0.8999 1,397,794 +0.12(+15.51%)
Jul 12, 2024 0.7600 0.7999 0.7496 0.7791 399,487 +0.02(+2.04%)
Jul 11, 2024 0.7700 0.7798 0.7500 0.7635 240,433 +0.01(+1.53%)
Jul 10, 2024 0.7638 0.7699 0.7411 0.7520 170,460 +0.00(+0.43%)
Jul 09, 2024 0.7800 0.7999 0.7402 0.7488 195,083 -0.04(-5.34%)
Jul 08, 2024 0.7934 0.7999 0.7650 0.7910 183,647 -0.01(-1.13%)
Jul 05, 2024 0.7600 0.8000 0.7500 0.8000 390,684 +0.05(+6.34%)
Jul 03, 2024 0.7800 0.7898 0.7377 0.7523 322,395 -0.03(-3.87%)
Jul 02, 2024 0.7800 0.8000 0.7800 0.7826 255,918 -0.01(-1.61%)
Jul 01, 2024 0.7800 0.8000 0.7670 0.7954 146,020 +0.02(+2.35%)
Jun 28, 2024 0.8000 0.8523 0.7771 0.7771 332,867 -0.02(-3.08%)
Jun 27, 2024 0.8100 0.8199 0.8000 0.8018 177,588 -0.01(-1.67%)
Jun 26, 2024 0.7800 0.8175 0.7703 0.8154 182,347 +0.02(+1.92%)
Jun 25, 2024 0.8100 0.8100 0.7663 0.8000 243,155 -0.00(-0.02%)
Jun 24, 2024 0.7673 0.8051 0.7609 0.8002 314,880 +0.02(+2.73%)
Jun 21, 2024 0.8000 0.8096 0.7621 0.7789 195,949 -0.03(-3.72%)
Jun 20, 2024 0.7600 0.8242 0.7490 0.8090 374,353 +0.06(+7.87%)
Jun 18, 2024 0.7900 0.7966 0.7400 0.7500 433,667 -0.04(-4.65%)
Jun 17, 2024 0.7890 0.8286 0.7802 0.7866 339,431 -0.02(-2.89%)
Jun 14, 2024 0.8000 0.8400 0.7715 0.8100 268,590 -0.01(-1.23%)
Jun 13, 2024 0.8500 0.8500 0.8200 0.8201 121,096 -0.02(-2.02%)
Jun 12, 2024 0.9000 0.9190 0.8232 0.8370 304,880 -0.06(-6.99%)
Jun 11, 2024 0.8600 0.9099 0.8600 0.8999 226,267 +0.02(+2.15%)
Jun 10, 2024 0.8800 0.9000 0.8610 0.8810 230,363 -0.02(-1.75%)
Jun 07, 2024 0.9000 0.9199 0.8800 0.8967 220,339 -0.01(-1.49%)
Jun 06, 2024 0.9100 0.9200 0.8910 0.9103 160,155 -0.01(-1.04%)
Jun 05, 2024 0.9263 0.9424 0.8802 0.9199 382,238 -0.01(-1.09%)
Jun 04, 2024 0.9100 0.9500 0.9050 0.9300 380,523 -0.01(-0.64%)
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.