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 (%)
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%)
Jun 01, 2021 28.66 28.77 27.96 28.10 1,206,723 -0.41(-1.44%)
May 28, 2021 29.36 29.47 28.39 28.51 526,086 -0.78(-2.66%)
May 27, 2021 28.96 29.32 28.29 29.29 992,255 +0.52(+1.81%)
May 26, 2021 28.82 29.50 28.75 28.77 737,035 -0.11(-0.38%)
May 25, 2021 29.17 29.88 28.83 28.88 1,229,845 -0.01(-0.03%)
May 24, 2021 29.37 29.79 28.76 28.89 1,004,366 -0.12(-0.41%)
May 21, 2021 31.43 31.43 28.97 29.01 1,455,951 -2.14(-6.87%)
May 20, 2021 31.07 31.54 30.46 31.15 2,228,793 +0.16(+0.52%)
May 19, 2021 30.04 31.26 29.16 30.99 5,576,658 -1.30(-4.02%)
May 18, 2021 32.21 33.21 32.13 32.29 816,762 +0.28(+0.87%)
May 17, 2021 32.99 32.99 30.49 32.01 853,482 +0.82(+2.63%)
May 14, 2021 30.34 31.87 30.09 31.19 955,720 +1.21(+4.03%)
May 13, 2021 30.78 31.36 29.74 29.98 883,655 -0.50(-1.64%)
May 12, 2021 30.34 32.21 30.10 30.48 2,614,868 -0.74(-2.37%)
May 11, 2021 29.30 31.81 29.12 31.22 1,619,675 +2.57(+8.97%)
May 10, 2021 30.63 30.63 28.22 28.65 1,388,676 -1.78(-5.85%)
May 07, 2021 30.67 31.44 30.18 30.43 811,044 -0.33(-1.07%)
May 06, 2021 30.99 31.24 29.59 30.76 1,417,397 -0.64(-2.04%)
May 05, 2021 33.37 33.42 31.07 31.40 691,220 -1.69(-5.11%)
May 04, 2021 33.39 33.56 32.12 33.09 720,685 -0.65(-1.93%)
May 03, 2021 34.19 34.61 33.59 33.74 629,603 -0.33(-0.97%)
Apr 30, 2021 34.49 34.86 33.86 34.07 561,297 -1.02(-2.91%)
Apr 29, 2021 35.29 35.63 34.10 35.09 439,749 +0.03(+0.09%)
Apr 28, 2021 35.08 35.80 34.67 35.06 388,325 -0.13(-0.37%)
Apr 27, 2021 35.86 36.06 34.71 35.19 607,207 -0.50(-1.40%)
Apr 26, 2021 35.98 36.43 35.43 35.69 338,004 -0.08(-0.22%)
Apr 23, 2021 34.45 35.96 34.30 35.77 446,557 +1.66(+4.87%)
Apr 22, 2021 34.14 34.90 33.30 34.11 475,820 -0.46(-1.33%)
Apr 21, 2021 33.45 34.87 32.88 34.57 554,939 +1.13(+3.38%)
Apr 20, 2021 34.93 34.93 32.81 33.44 838,482 -1.18(-3.41%)
Apr 19, 2021 34.93 35.38 33.69 34.62 751,108 -0.91(-2.56%)
Apr 16, 2021 33.49 35.85 33.36 35.53 638,324 +2.19(+6.57%)
Apr 15, 2021 33.92 34.18 32.99 33.34 481,204 -0.15(-0.45%)
Apr 14, 2021 33.75 34.08 32.99 33.49 341,914 -0.41(-1.21%)
Apr 13, 2021 34.33 35.14 33.67 33.90 573,258 -0.23(-0.67%)
Apr 12, 2021 33.74 34.18 33.11 34.13 464,552 +0.13(+0.38%)
Apr 09, 2021 33.31 34.07 32.89 34.00 418,947 +0.48(+1.43%)
Apr 08, 2021 33.07 33.52 32.52 33.52 501,604 +0.73(+2.23%)
Apr 07, 2021 32.98 33.47 32.48 32.79 349,441 -0.20(-0.61%)
Apr 06, 2021 32.53 33.60 32.37 32.99 543,186 +0.36(+1.10%)
Apr 05, 2021 32.20 32.93 31.87 32.63 766,790 +1.24(+3.95%)
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.