Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purple Innovation Inc (NQ: PRPL )

1.470 -0.060 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.500 8.000 7.430 7.900 89,465 +0.40(+5.33%)
May 30, 2018 7.310 7.500 7.310 7.500 30,460 +0.23(+3.16%)
May 29, 2018 7.500 7.500 7.200 7.270 23,658 -0.14(-1.89%)
May 25, 2018 7.410 7.410 7.410 0 -0.12(-1.59%)
May 24, 2018 7.370 7.530 7.300 7.530 20,393 +0.19(+2.59%)
May 23, 2018 7.340 7.370 7.225 7.340 102,843 +0.39(+5.61%)
May 22, 2018 6.980 7.383 6.780 6.950 54,761 +0.17(+2.51%)
May 21, 2018 6.540 6.870 6.540 6.780 70,899 +0.25(+3.83%)
May 18, 2018 6.700 6.700 6.333 6.530 360,761 -0.07(-1.06%)
May 17, 2018 7.000 7.000 6.560 6.600 86,714 -0.23(-3.37%)
May 16, 2018 9.200 9.220 6.760 6.830 310,440 -3.11(-31.29%)
May 15, 2018 10.27 10.27 9.750 9.940 30,182 -0.18(-1.78%)
May 14, 2018 10.33 10.64 10.10 10.12 6,774 -0.13(-1.27%)
May 11, 2018 10.41 10.44 9.980 10.25 10,903 -0.25(-2.38%)
May 10, 2018 10.65 10.65 10.50 10.50 3,655 -0.13(-1.22%)
May 09, 2018 10.51 10.74 10.40 10.63 9,582 -0.11(-1.02%)
May 08, 2018 9.960 10.75 9.960 10.74 19,331 +0.76(+7.62%)
May 07, 2018 10.00 10.10 9.886 9.980 16,275 +0.24(+2.46%)
May 04, 2018 9.580 10.08 9.550 9.740 4,934 +0.14(+1.46%)
May 03, 2018 9.960 9.960 9.450 9.600 12,731 -0.39(-3.90%)
May 02, 2018 10.05 10.16 9.970 9.990 9,710 -0.06(-0.60%)
May 01, 2018 9.860 10.13 9.840 10.05 64,033 +0.21(+2.13%)
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%)
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.