Skip to main content

Purple Innovation Inc (NQ: PRPL )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.01 25.11 23.93 24.39 971,788 -0.72(-2.87%)
Aug 30, 2021 25.40 25.65 24.71 25.11 749,009 -0.10(-0.40%)
Aug 27, 2021 25.11 25.89 24.52 25.21 679,772 +0.21(+0.84%)
Aug 26, 2021 26.06 26.06 24.88 25.00 657,710 -1.18(-4.51%)
Aug 25, 2021 26.23 26.74 26.06 26.18 913,358 -0.62(-2.31%)
Aug 24, 2021 25.81 26.92 25.78 26.80 603,942 +1.22(+4.77%)
Aug 23, 2021 25.08 25.90 24.97 25.58 618,627 +0.72(+2.90%)
Aug 20, 2021 24.65 24.99 24.29 24.86 465,367 +0.27(+1.10%)
Aug 19, 2021 24.99 25.73 24.48 24.59 838,802 -0.79(-3.11%)
Aug 18, 2021 25.20 25.95 25.07 25.38 423,186 +0.09(+0.36%)
Aug 17, 2021 25.64 25.64 24.83 25.29 489,858 -0.67(-2.58%)
Aug 16, 2021 26.63 26.67 25.87 25.96 541,289 -0.77(-2.88%)
Aug 13, 2021 27.22 27.23 26.46 26.73 450,316 -0.59(-2.16%)
Aug 12, 2021 27.30 27.52 26.80 27.32 530,609 -0.26(-0.94%)
Aug 11, 2021 26.64 27.83 26.24 27.58 745,589 +1.02(+3.84%)
Aug 10, 2021 27.00 27.43 25.22 26.56 1,867,575 +1.82(+7.35%)
Aug 09, 2021 25.26 25.40 24.29 24.74 1,562,781 -0.80(-3.13%)
Aug 06, 2021 26.19 26.45 25.49 25.54 661,681 -0.57(-2.18%)
Aug 05, 2021 25.66 26.32 25.58 26.11 710,428 +0.52(+2.03%)
Aug 04, 2021 26.21 26.59 25.48 25.59 510,236 -0.85(-3.21%)
Aug 03, 2021 26.45 26.52 25.71 26.44 532,787 +0.00(+0.00%)
Aug 02, 2021 26.58 26.92 26.31 26.44 298,292 +0.11(+0.42%)
Jul 30, 2021 26.36 26.96 26.05 26.33 691,147 -0.28(-1.05%)
Jul 29, 2021 26.55 27.31 26.37 26.61 495,140 +0.41(+1.56%)
Jul 28, 2021 26.09 26.56 25.77 26.20 331,064 +0.28(+1.08%)
Jul 27, 2021 26.18 26.38 25.21 25.92 555,463 -0.49(-1.85%)
Jul 26, 2021 26.73 26.91 26.16 26.41 581,547 -0.19(-0.71%)
Jul 23, 2021 26.35 26.72 26.17 26.60 667,309 +0.48(+1.84%)
Jul 22, 2021 26.15 26.38 25.56 26.12 815,905 -0.03(-0.11%)
Jul 21, 2021 25.80 26.30 25.38 26.15 997,641 +0.30(+1.16%)
Jul 20, 2021 24.33 26.07 24.08 25.85 1,569,869 +1.61(+6.64%)
Jul 19, 2021 23.97 24.59 23.81 24.24 1,330,299 -0.61(-2.45%)
Jul 16, 2021 25.18 25.25 24.76 24.85 891,557 -0.11(-0.44%)
Jul 15, 2021 25.38 25.71 24.72 24.96 1,359,074 -0.61(-2.38%)
Jul 14, 2021 26.33 26.33 25.45 25.57 797,926 -0.59(-2.25%)
Jul 13, 2021 26.71 26.71 26.06 26.16 451,142 -0.58(-2.17%)
Jul 12, 2021 26.84 27.10 26.52 26.74 556,295 -0.18(-0.67%)
Jul 09, 2021 26.33 27.43 26.24 26.92 581,678 +0.88(+3.40%)
Jul 08, 2021 26.18 26.46 25.33 26.04 876,939 -0.70(-2.64%)
Jul 07, 2021 27.10 27.23 26.25 26.74 1,587,504 -0.37(-1.36%)
Jul 06, 2021 27.24 27.32 26.79 27.11 852,284 -0.04(-0.15%)
Jul 02, 2021 27.81 28.14 27.05 27.15 685,823 -0.72(-2.58%)
Jul 01, 2021 26.49 28.00 26.28 27.87 1,657,745 +1.47(+5.57%)
Jun 30, 2021 26.56 26.73 25.83 26.40 2,065,994 -0.38(-1.42%)
Jun 29, 2021 26.72 28.88 25.59 26.78 5,499,540 -1.16(-4.15%)
Jun 28, 2021 28.13 28.62 27.63 27.94 1,650,686 -0.02(-0.09%)
Jun 25, 2021 28.50 28.83 27.79 27.97 3,673,101 -0.52(-1.84%)
Jun 24, 2021 27.88 28.60 27.60 28.49 1,194,316 +0.92(+3.34%)
Jun 23, 2021 27.41 27.99 27.20 27.57 1,203,235 +0.29(+1.06%)
Jun 22, 2021 26.67 27.33 26.33 27.28 1,067,031 +0.79(+2.98%)
Jun 21, 2021 25.93 26.75 25.32 26.49 1,118,288 +0.51(+1.96%)
Jun 18, 2021 25.74 26.16 24.54 25.98 2,157,670 -0.01(-0.04%)
Jun 17, 2021 25.64 26.63 24.64 25.99 2,698,128 +0.65(+2.56%)
Jun 16, 2021 27.13 27.13 25.11 25.34 2,348,995 -2.15(-7.82%)
Jun 15, 2021 28.12 28.72 27.43 27.49 1,229,497 -0.43(-1.54%)
Jun 14, 2021 28.83 29.29 27.68 27.92 1,359,001 -0.93(-3.22%)
Jun 11, 2021 28.39 29.04 28.36 28.85 566,868 +0.65(+2.30%)
Jun 10, 2021 28.77 29.05 28.13 28.20 570,051 -0.62(-2.15%)
Jun 09, 2021 29.24 29.35 28.55 28.82 545,509 -0.22(-0.76%)
Jun 08, 2021 29.17 29.42 28.65 29.04 695,186 +0.05(+0.17%)
Jun 07, 2021 27.82 29.51 27.69 28.99 1,391,732 +1.26(+4.54%)
Jun 04, 2021 27.62 27.82 27.02 27.73 1,052,614 +0.33(+1.20%)
Jun 03, 2021 27.72 27.92 26.84 27.40 1,635,620 -0.90(-3.18%)
Jun 02, 2021 28.32 28.35 27.18 28.30 2,059,190 +0.20(+0.71%)
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.