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

Plby Group Inc (NQ: PLBY )

0.7450 +0.0350 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.7100 0.7483 0.7020 0.7101 164,540 -0.03(-4.30%)
Sep 25, 2024 0.7100 0.7425 0.7000 0.7420 94,443 +0.02(+3.04%)
Sep 24, 2024 0.7300 0.7475 0.6912 0.7201 258,328 -0.02(-2.82%)
Sep 23, 2024 0.7400 0.7510 0.7034 0.7410 79,585 +0.00(+0.14%)
Sep 20, 2024 0.7500 0.7683 0.6917 0.7400 314,192 -0.03(-4.39%)
Sep 19, 2024 0.8000 0.8000 0.7500 0.7740 238,807 +0.02(+2.22%)
Sep 18, 2024 0.7900 0.7900 0.7230 0.7572 192,732 -0.00(-0.36%)
Sep 17, 2024 0.7400 0.8000 0.7301 0.7599 613,902 +0.04(+5.40%)
Sep 16, 2024 0.6953 0.7700 0.6901 0.7210 462,023 +0.02(+3.00%)
Sep 13, 2024 0.6400 0.7397 0.6200 0.7000 1,028,741 +0.09(+14.75%)
Sep 12, 2024 0.5800 0.6200 0.5601 0.6100 268,254 +0.03(+5.85%)
Sep 11, 2024 0.5790 0.5800 0.5579 0.5763 139,291 -0.00(-0.29%)
Sep 10, 2024 0.5671 0.5800 0.5545 0.5780 88,235 +0.01(+1.42%)
Sep 09, 2024 0.5600 0.5798 0.5500 0.5699 174,039 +0.02(+3.51%)
Sep 06, 2024 0.5655 0.5700 0.5503 0.5506 145,757 -0.00(-0.79%)
Sep 05, 2024 0.5500 0.5654 0.5400 0.5550 113,713 +0.01(+0.91%)
Sep 04, 2024 0.5400 0.5578 0.5400 0.5500 150,642 +0.01(+1.10%)
Sep 03, 2024 0.5324 0.5449 0.5311 0.5440 88,379 +0.01(+1.68%)
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%)
Jun 03, 2024 0.9158 0.9590 0.9102 0.9360 185,615 +0.02(+2.18%)
May 31, 2024 0.9000 0.9299 0.8820 0.9160 113,125 +0.02(+1.78%)
May 30, 2024 0.8915 0.9099 0.8705 0.9000 138,116 +0.01(+1.18%)
May 29, 2024 0.8900 0.8999 0.8600 0.8895 116,914 +0.01(+1.43%)
May 28, 2024 0.9100 0.9110 0.8555 0.8770 440,648 -0.02(-2.14%)
May 24, 2024 0.9100 0.9198 0.8700 0.8962 477,070 -0.01(-1.42%)
May 23, 2024 0.9294 0.9498 0.9000 0.9091 216,331 -0.02(-2.54%)
May 22, 2024 0.9590 0.9590 0.9160 0.9328 131,470 -0.02(-1.61%)
May 21, 2024 0.9308 0.9598 0.9100 0.9481 217,415 +0.02(+2.18%)
May 20, 2024 0.9200 0.9500 0.9105 0.9279 146,730 +0.03(+2.78%)
May 17, 2024 0.9100 0.9700 0.9000 0.9028 222,376 -0.02(-2.22%)
May 16, 2024 0.9100 0.9690 0.9100 0.9233 250,580 +0.01(+0.83%)
May 15, 2024 0.9500 0.9550 0.9100 0.9157 198,283 -0.03(-3.03%)
May 14, 2024 0.9500 0.9900 0.8600 0.9443 1,075,121 +0.00(+0.49%)
May 13, 2024 0.9011 0.9899 0.9000 0.9397 289,681 +0.03(+3.26%)
May 10, 2024 1.000 1.020 0.8800 0.9100 1,168,995 -0.12(-11.65%)
May 09, 2024 1.020 1.060 1.020 1.030 428,242 -0.01(-0.96%)
May 08, 2024 1.000 1.050 0.9800 1.040 164,525 +0.03(+2.97%)
May 07, 2024 1.030 1.040 1.010 1.010 258,554 -0.03(-2.88%)
May 06, 2024 1.050 1.050 1.020 1.040 305,125 +0.00(+0.00%)
May 03, 2024 1.020 1.050 0.9900 1.040 296,537 +0.02(+1.96%)
May 02, 2024 0.9700 1.028 0.9325 1.020 347,773 +0.09(+9.96%)
May 01, 2024 0.9700 1.030 0.9220 0.9276 297,431 -0.05(-5.35%)
Apr 30, 2024 1.040 1.060 0.9669 0.9800 546,475 -0.06(-5.77%)
Apr 29, 2024 1.020 1.040 0.9915 1.040 266,072 +0.02(+1.96%)
Apr 26, 2024 1.000 1.050 1.000 1.020 276,824 +0.00(+0.00%)
Apr 25, 2024 0.9800 1.040 0.9317 1.020 401,175 +0.02(+2.00%)
Apr 24, 2024 0.9900 1.010 0.9801 1.000 177,118 +0.00(+0.00%)
Apr 23, 2024 0.9242 1.060 0.9242 1.000 470,978 +0.05(+5.04%)
Apr 22, 2024 0.8950 0.9800 0.8650 0.9520 584,926 +0.06(+6.49%)
Apr 19, 2024 0.9200 0.9705 0.8900 0.8940 202,052 -0.04(-3.87%)
Apr 18, 2024 0.9300 0.9500 0.9046 0.9300 100,352 +0.02(+2.31%)
Apr 17, 2024 0.9000 0.9490 0.9000 0.9090 197,274 -0.01(-0.66%)
Apr 16, 2024 0.9042 0.9500 0.8624 0.9150 128,736 +0.01(+1.10%)
Apr 15, 2024 0.8900 0.9392 0.8800 0.9050 241,011 +0.01(+0.75%)
Apr 12, 2024 0.9638 1.000 0.8700 0.8983 543,578 -0.08(-8.24%)
Apr 11, 2024 1.080 1.080 0.9700 0.9790 678,818 -0.08(-7.64%)
Apr 10, 2024 1.030 1.080 1.020 1.060 177,515 -0.01(-0.93%)
Apr 09, 2024 1.130 1.130 1.050 1.070 286,293 -0.08(-6.96%)
Apr 08, 2024 1.070 1.190 1.070 1.150 895,769 +0.05(+4.55%)
Apr 05, 2024 1.010 1.120 0.9600 1.100 429,270 +0.05(+4.76%)
Apr 04, 2024 0.9800 1.100 0.9500 1.050 552,612 +0.07(+7.14%)
Apr 03, 2024 0.9300 0.9800 0.9300 0.9800 279,644 +0.03(+3.48%)
Apr 02, 2024 0.9200 0.9670 0.8900 0.9470 405,552 -0.01(-1.14%)
Apr 01, 2024 1.060 1.060 0.9300 0.9579 607,360 -0.09(-8.77%)
Mar 28, 2024 1.060 1.155 1.010 1.050 1,831,237 +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.