Skip to main content

Purple Innovation Inc (NQ: PRPL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.36 14.00 13.25 13.58 387,300 -0.41(-2.93%)
Feb 27, 2020 15.24 15.24 12.75 13.99 639,883 -1.59(-10.21%)
Feb 26, 2020 14.77 15.96 14.75 15.58 475,228 +0.69(+4.63%)
Feb 25, 2020 15.05 15.43 14.30 14.89 603,817 -0.21(-1.39%)
Feb 24, 2020 15.14 15.45 14.20 15.10 585,084 -0.66(-4.19%)
Feb 21, 2020 15.56 15.85 15.18 15.76 309,000 +0.21(+1.35%)
Feb 20, 2020 14.89 15.84 14.63 15.55 441,661 +0.67(+4.50%)
Feb 19, 2020 14.30 15.14 14.26 14.88 341,730 +0.67(+4.71%)
Feb 18, 2020 14.27 14.38 13.68 14.21 378,895 -0.04(-0.28%)
Feb 14, 2020 15.11 15.30 14.17 14.25 583,400 -0.57(-3.85%)
Feb 13, 2020 14.24 14.83 14.10 14.82 352,967 +0.62(+4.37%)
Feb 12, 2020 13.55 14.28 13.53 14.20 390,992 +0.54(+3.95%)
Feb 11, 2020 13.59 13.69 13.40 13.66 187,968 +0.16(+1.19%)
Feb 10, 2020 13.28 13.75 13.11 13.50 336,686 +0.26(+1.96%)
Feb 07, 2020 13.33 13.44 13.10 13.24 327,100 -0.10(-0.75%)
Feb 06, 2020 13.32 13.40 12.90 13.34 364,788 +0.02(+0.15%)
Feb 05, 2020 13.56 13.56 12.51 13.32 785,238 -0.34(-2.49%)
Feb 04, 2020 12.85 13.70 12.84 13.66 988,801 +0.78(+6.06%)
Feb 03, 2020 12.64 12.95 12.20 12.88 527,600 +0.31(+2.47%)
Jan 31, 2020 12.35 12.75 12.29 12.57 584,500 +0.23(+1.86%)
Jan 30, 2020 11.99 12.46 11.70 12.34 437,211 +0.17(+1.40%)
Jan 29, 2020 12.00 12.40 11.78 12.17 665,407 +0.19(+1.59%)
Jan 28, 2020 11.38 12.03 11.38 11.98 494,281 +0.79(+7.06%)
Jan 27, 2020 11.13 11.38 10.74 11.19 296,433 +0.04(+0.36%)
Jan 24, 2020 11.29 11.60 10.82 11.15 284,200 -0.01(-0.09%)
Jan 23, 2020 11.49 11.63 10.99 11.16 283,386 -0.25(-2.19%)
Jan 22, 2020 11.20 11.92 11.18 11.41 392,061 +0.23(+2.06%)
Jan 21, 2020 10.98 11.23 10.75 11.18 351,840 +0.21(+1.91%)
Jan 17, 2020 11.17 11.20 10.84 10.97 322,600 -0.15(-1.35%)
Jan 16, 2020 11.59 11.74 10.93 11.12 387,620 -0.15(-1.33%)
Jan 15, 2020 10.71 11.60 10.51 11.27 507,198 +0.57(+5.33%)
Jan 14, 2020 11.03 11.05 10.44 10.70 388,120 +0.00(+0.00%)
Jan 13, 2020 10.50 10.73 10.11 10.70 489,993 +0.09(+0.85%)
Jan 10, 2020 10.17 10.63 9.910 10.61 528,900 +0.47(+4.64%)
Jan 09, 2020 10.35 10.35 10.05 10.14 407,526 -0.29(-2.78%)
Jan 08, 2020 9.920 10.45 9.720 10.43 337,386 +0.49(+4.93%)
Jan 07, 2020 9.410 10.33 9.380 9.940 564,269 +0.48(+5.07%)
Jan 06, 2020 9.230 9.530 9.180 9.460 520,099 +0.30(+3.28%)
Jan 03, 2020 9.020 9.600 9.010 9.160 243,500 -0.03(-0.33%)
Jan 02, 2020 8.770 9.370 8.710 9.190 302,533 +0.48(+5.51%)
Dec 31, 2019 8.490 8.790 8.405 8.710 201,000 +0.14(+1.63%)
Dec 30, 2019 8.580 8.639 8.270 8.570 361,675 +0.07(+0.82%)
Dec 27, 2019 8.410 8.570 8.340 8.500 87,100 +0.06(+0.71%)
Dec 26, 2019 8.200 8.480 8.200 8.440 72,602 +0.24(+2.93%)
Dec 24, 2019 8.260 8.280 8.150 8.200 39,400 -0.08(-0.97%)
Dec 23, 2019 7.920 8.300 7.820 8.280 221,760 +0.39(+4.94%)
Dec 20, 2019 7.780 8.149 7.760 7.890 636,600 +0.13(+1.68%)
Dec 19, 2019 8.000 8.000 7.580 7.760 392,640 +0.16(+2.11%)
Dec 18, 2019 7.410 7.730 7.310 7.600 461,641 +0.19(+2.56%)
Dec 17, 2019 7.500 7.600 7.210 7.410 199,327 -0.08(-1.07%)
Dec 16, 2019 7.620 7.685 7.430 7.490 332,085 -0.09(-1.19%)
Dec 13, 2019 7.580 7.700 7.530 7.580 328,200 +0.00(+0.00%)
Dec 12, 2019 7.810 7.891 7.490 7.580 285,585 -0.26(-3.32%)
Dec 11, 2019 8.140 8.140 7.720 7.840 293,303 -0.32(-3.92%)
Dec 10, 2019 8.160 8.230 7.830 8.160 277,505 +0.01(+0.12%)
Dec 09, 2019 8.090 8.390 7.990 8.150 260,238 +0.00(+0.00%)
Dec 06, 2019 7.880 8.220 7.850 8.150 203,000 +0.30(+3.82%)
Dec 05, 2019 7.740 7.940 7.740 7.850 98,222 +0.06(+0.77%)
Dec 04, 2019 7.960 8.020 7.700 7.790 192,179 -0.21(-2.62%)
Dec 03, 2019 7.650 8.130 7.540 8.000 250,275 +0.25(+3.23%)
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.