Skip to main content

Purple Innovation Inc (NQ: PRPL )

1.740 +0.180 (+11.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.720 9.880 8.719 9.840 64,697 +1.14(+13.10%)
Apr 27, 2018 8.700 8.730 8.650 8.700 11,798 +0.10(+1.16%)
Apr 26, 2018 8.390 8.700 8.316 8.600 61,578 +0.19(+2.20%)
Apr 25, 2018 8.400 8.610 8.400 8.415 60,320 +0.13(+1.63%)
Apr 24, 2018 8.190 8.290 8.050 8.280 11,873 +0.21(+2.60%)
Apr 23, 2018 8.050 8.170 8.050 8.070 25,793 -0.01(-0.12%)
Apr 20, 2018 7.900 8.080 7.810 8.080 59,847 +0.31(+3.99%)
Apr 19, 2018 8.070 8.360 7.650 7.770 28,942 -0.26(-3.24%)
Apr 18, 2018 8.020 8.330 7.960 8.030 22,734 +0.01(+0.12%)
Apr 17, 2018 8.200 8.340 8.000 8.020 42,542 -0.09(-1.11%)
Apr 16, 2018 8.210 8.410 8.110 8.110 12,691 -0.01(-0.12%)
Apr 13, 2018 8.120 8.130 7.980 8.120 4,783 +0.12(+1.50%)
Apr 12, 2018 8.340 8.340 7.800 8.000 20,590 -0.17(-2.08%)
Apr 11, 2018 8.300 8.500 8.110 8.170 78,739 -0.20(-2.39%)
Apr 10, 2018 8.100 8.550 8.100 8.370 49,043 +0.28(+3.53%)
Apr 09, 2018 8.180 8.360 8.000 8.085 21,509 -0.07(-0.92%)
Apr 06, 2018 8.670 8.670 7.880 8.160 88,644 -0.52(-5.99%)
Apr 05, 2018 8.617 8.680 8.400 8.680 28,555 +0.27(+3.21%)
Apr 04, 2018 8.410 8.610 8.400 8.410 9,851 +0.00(+0.00%)
Apr 03, 2018 8.400 8.690 8.400 8.410 14,444 +0.06(+0.72%)
Apr 02, 2018 8.300 8.850 8.200 8.350 15,619 +0.13(+1.58%)
Mar 29, 2018 8.220 8.220 8.220 0 -0.16(-1.91%)
Mar 28, 2018 8.720 9.000 8.600 8.380 30,421 -0.62(-6.89%)
Mar 27, 2018 9.312 9.340 8.800 9.000 17,790 -0.10(-1.10%)
Mar 26, 2018 9.520 9.610 9.050 9.100 24,093 -0.25(-2.67%)
Mar 23, 2018 9.782 9.794 9.350 9.350 21,989 -0.45(-4.59%)
Mar 22, 2018 9.680 9.830 9.510 9.800 15,894 +0.09(+0.93%)
Mar 21, 2018 9.400 10.000 9.400 9.710 36,521 +0.38(+4.07%)
Mar 20, 2018 9.210 9.671 9.118 9.330 28,629 +0.24(+2.64%)
Mar 19, 2018 9.290 9.600 9.073 9.090 26,985 -0.26(-2.78%)
Mar 16, 2018 11.00 11.00 9.000 9.350 267,315 -3.73(-28.52%)
Mar 15, 2018 12.95 13.90 12.60 13.08 77,827 +0.29(+2.27%)
Mar 14, 2018 12.36 13.05 12.10 12.79 130,454 +0.64(+5.27%)
Mar 13, 2018 10.95 12.65 10.90 12.15 141,661 +1.16(+10.56%)
Mar 12, 2018 10.62 11.07 10.62 10.99 40,884 +0.40(+3.78%)
Mar 09, 2018 10.39 11.00 10.39 10.59 21,928 +0.23(+2.22%)
Mar 08, 2018 10.48 10.48 10.36 10.36 10,222 -0.10(-0.92%)
Mar 07, 2018 10.59 10.72 10.32 10.46 39,162 -0.12(-1.17%)
Mar 06, 2018 10.66 10.86 10.25 10.58 33,105 -0.08(-0.75%)
Mar 05, 2018 10.75 10.78 10.50 10.66 27,351 -0.07(-0.65%)
Mar 02, 2018 10.75 10.91 10.71 10.73 62,864 -0.06(-0.56%)
Mar 01, 2018 10.75 10.92 10.73 10.79 34,411 -0.01(-0.09%)
Feb 28, 2018 10.63 10.96 10.60 10.80 78,865 +0.07(+0.65%)
Feb 27, 2018 10.98 11.19 10.73 10.73 14,980 +0.02(+0.19%)
Feb 26, 2018 11.02 11.28 10.69 10.71 22,764 -0.30(-2.72%)
Feb 23, 2018 10.97 11.30 10.91 11.01 6,700 +0.02(+0.18%)
Feb 22, 2018 10.99 11.06 10.84 10.99 18,652 +0.11(+0.96%)
Feb 21, 2018 10.97 11.15 10.86 10.88 30,598 -0.22(-2.03%)
Feb 20, 2018 10.85 11.27 10.80 11.11 55,999 +0.37(+3.45%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.44(-3.94%)
Feb 15, 2018 10.94 11.63 10.88 11.18 55,992 +0.30(+2.76%)
Feb 14, 2018 10.92 11.00 10.84 10.88 173,442 -0.02(-0.18%)
Feb 13, 2018 10.84 11.20 10.84 10.90 149,841 +0.06(+0.55%)
Feb 12, 2018 10.99 11.20 10.70 10.84 64,497 -0.25(-2.25%)
Feb 09, 2018 11.59 11.60 10.46 11.09 104,913 -0.45(-3.94%)
Feb 08, 2018 11.75 11.95 11.36 11.54 7,950 +0.09(+0.83%)
Feb 07, 2018 12.00 12.00 9.661 11.45 65,602 -0.55(-4.58%)
Feb 06, 2018 10.90 12.38 10.90 12.00 26,763 +1.44(+13.59%)
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.