Chronicle Journal: Finance

Purple Innovation Inc (NQ: PRPL )

34.01 USD +0.48 (+1.43%)
Official Closing Price Updated: 7:43 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 33.32 34.08 32.90 34.01 418,859 +0.48(+1.43%)
Apr 08, 2021 33.08 33.53 32.53 33.53 501,428 +0.73(+2.23%)
Apr 07, 2021 32.99 33.48 32.49 32.80 349,318 -0.20(-0.61%)
Apr 06, 2021 32.54 33.61 32.38 33.00 542,995 +0.36(+1.10%)
Apr 05, 2021 32.21 32.94 31.88 32.64 766,520 +1.24(+3.95%)
Apr 01, 2021 31.83 32.77 31.16 31.40 618,200 -0.25(-0.79%)
Mar 31, 2021 30.25 31.89 30.10 31.65 541,651 +1.64(+5.46%)
Mar 30, 2021 29.13 30.04 28.50 30.01 796,035 +0.99(+3.41%)
Mar 29, 2021 30.45 30.87 28.67 29.02 948,477 -1.67(-5.44%)
Mar 26, 2021 30.50 30.96 29.43 30.69 584,400 +0.54(+1.79%)
Mar 25, 2021 29.60 30.92 29.25 30.15 789,363 -0.17(-0.56%)
Mar 24, 2021 32.28 32.28 30.21 30.32 876,748 -1.60(-5.01%)
Mar 23, 2021 31.97 32.51 31.10 31.92 1,121,413 -0.10(-0.31%)
Mar 22, 2021 33.41 33.95 31.33 32.02 957,472 -1.35(-4.05%)
Mar 19, 2021 32.70 33.95 31.76 33.37 3,828,500 +1.03(+3.18%)
Mar 18, 2021 31.56 34.04 31.34 32.34 1,174,769 +0.67(+2.12%)
Mar 17, 2021 31.40 32.25 30.11 31.67 1,366,153 +0.16(+0.51%)
Mar 16, 2021 32.28 32.28 30.78 31.51 1,125,268 -0.84(-2.60%)
Mar 15, 2021 33.42 33.72 32.21 32.35 917,061 -1.05(-3.14%)
Mar 12, 2021 33.32 34.08 32.50 33.40 714,300 -0.44(-1.30%)
Mar 11, 2021 33.88 35.00 33.15 33.84 915,245 +0.92(+2.79%)
Mar 10, 2021 31.18 33.20 30.75 32.92 875,491 +1.75(+5.61%)
Mar 09, 2021 31.09 31.85 30.50 31.17 1,541,033 +1.38(+4.63%)
Mar 08, 2021 30.52 31.21 28.57 29.79 2,510,815 -1.39(-4.46%)
Mar 05, 2021 25.81 32.54 25.00 31.18 9,225,400 +6.81(+27.94%)
Mar 04, 2021 27.90 29.34 23.72 24.37 9,397,583 -11.78(-32.59%)
Mar 03, 2021 38.25 39.16 36.03 36.15 1,274,199 -1.75(-4.62%)
Mar 02, 2021 39.10 40.50 37.83 37.90 934,075 -1.10(-2.82%)
Mar 01, 2021 37.44 40.81 37.40 39.00 1,142,016 +2.21(+6.01%)
Feb 26, 2021 36.54 37.49 35.38 36.79 657,200 +0.99(+2.77%)
Feb 25, 2021 37.59 39.44 35.20 35.80 1,124,504 -1.94(-5.14%)
Feb 24, 2021 36.90 37.92 36.57 37.74 407,532 +0.69(+1.86%)
Feb 23, 2021 37.16 37.75 34.06 37.05 1,337,856 -1.36(-3.54%)
Feb 22, 2021 38.99 40.23 37.30 38.41 1,107,132 -1.64(-4.09%)
Feb 19, 2021 39.02 40.36 39.02 40.05 858,000 +1.68(+4.38%)
Feb 18, 2021 38.06 38.74 36.91 38.37 553,709 +0.01(+0.03%)
Feb 17, 2021 38.72 38.72 36.50 38.36 680,984 -0.65(-1.67%)
Feb 16, 2021 39.72 39.81 37.46 39.01 586,491 -0.50(-1.27%)
Feb 12, 2021 38.48 40.47 38.27 39.51 681,200 +0.99(+2.57%)
Feb 11, 2021 37.52 39.61 37.33 38.52 729,418 +1.90(+5.19%)
Feb 10, 2021 38.28 38.28 36.06 36.62 558,745 -1.47(-3.86%)
Feb 09, 2021 40.12 40.23 37.95 38.09 868,358 -1.68(-4.22%)
Feb 08, 2021 38.41 40.18 38.36 39.77 1,003,355 +1.73(+4.55%)
Feb 05, 2021 36.05 38.48 36.05 38.04 763,000 +2.01(+5.58%)
Feb 04, 2021 36.68 36.89 35.00 36.03 631,792 -0.42(-1.15%)
Feb 03, 2021 37.21 37.29 34.91 36.45 592,189 -0.39(-1.06%)
Feb 02, 2021 34.93 37.41 34.27 36.84 983,624 +2.35(+6.81%)
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.