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

Purple Innovation Inc (NQ: PRPL )

1.050 -0.020 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2020 14.06 14.73 13.90 14.34 362,027 +0.23(+1.63%)
May 28, 2020 14.48 15.08 13.98 14.11 635,866 -0.46(-3.16%)
May 27, 2020 13.76 14.53 13.36 14.56 787,701 +0.95(+6.98%)
May 26, 2020 14.05 14.20 13.23 13.62 363,457 -0.05(-0.37%)
May 22, 2020 13.75 13.93 13.35 13.67 352,724 +0.02(+0.15%)
May 21, 2020 13.62 13.99 13.07 13.65 311,955 +0.03(+0.22%)
May 20, 2020 13.50 13.84 13.42 13.62 370,712 +0.32(+2.41%)
May 19, 2020 13.17 14.24 12.82 13.30 890,261 +0.18(+1.37%)
May 18, 2020 13.11 13.50 12.70 13.12 1,030,122 +0.18(+1.39%)
May 15, 2020 11.99 13.04 11.78 12.94 4,514,389 +1.48(+12.91%)
May 14, 2020 12.08 12.39 11.23 11.46 1,396,083 -1.03(-8.25%)
May 13, 2020 12.27 13.78 12.12 12.49 794,603 -1.19(-8.70%)
May 12, 2020 16.49 16.49 13.48 13.68 1,601,989 +0.69(+5.31%)
May 11, 2020 13.00 13.29 12.25 12.99 937,848 +0.19(+1.48%)
May 08, 2020 11.61 12.82 11.36 12.80 966,840 +1.51(+13.37%)
May 07, 2020 10.56 11.49 10.48 11.29 273,078 +0.86(+8.25%)
May 06, 2020 10.38 10.70 10.25 10.43 228,059 +0.10(+0.97%)
May 05, 2020 10.34 10.75 10.13 10.33 180,425 +0.12(+1.18%)
May 04, 2020 10.49 10.67 9.986 10.21 207,002 -0.46(-4.31%)
May 01, 2020 9.996 10.74 9.437 10.67 353,524 +0.61(+6.06%)
Apr 30, 2020 10.52 10.70 9.777 10.06 302,556 -0.67(-6.24%)
Apr 29, 2020 11.64 11.70 10.30 10.73 393,742 -0.75(-6.53%)
Apr 28, 2020 11.66 12.23 11.31 11.48 490,210 +0.07(+0.61%)
Apr 27, 2020 10.50 11.79 10.47 11.41 712,910 +0.93(+8.87%)
Apr 24, 2020 10.06 10.50 9.878 10.48 661,032 +0.47(+4.69%)
Apr 23, 2020 9.537 10.25 9.217 10.01 470,617 +0.66(+7.06%)
Apr 22, 2020 9.437 9.497 9.027 9.347 341,174 +0.12(+1.30%)
Apr 21, 2020 9.247 9.387 8.307 9.227 398,842 -0.20(-2.12%)
Apr 20, 2020 9.307 9.587 9.007 9.427 375,211 -0.01(-0.11%)
Apr 17, 2020 9.297 9.597 8.997 9.437 562,598 +0.75(+8.63%)
Apr 16, 2020 7.677 8.737 7.677 8.687 707,441 +1.03(+13.45%)
Apr 15, 2020 7.507 7.767 7.058 7.657 384,571 -0.13(-1.67%)
Apr 14, 2020 7.357 7.897 6.728 7.787 718,402 +0.47(+6.42%)
Apr 13, 2020 7.058 7.397 6.548 7.317 495,945 +0.27(+3.83%)
Apr 09, 2020 6.388 7.197 6.208 7.048 483,570 +0.86(+13.89%)
Apr 08, 2020 5.788 6.238 5.468 6.188 340,145 +0.56(+9.95%)
Apr 07, 2020 5.528 6.178 5.358 5.628 458,738 +0.39(+7.44%)
Apr 06, 2020 4.838 5.388 4.738 5.238 498,480 +0.72(+15.93%)
Apr 03, 2020 5.018 5.188 4.498 4.518 432,052 -0.50(-9.96%)
Apr 02, 2020 5.168 5.248 5.008 5.018 321,623 -0.05(-0.99%)
Apr 01, 2020 5.378 5.548 5.008 5.068 456,042 -0.61(-10.74%)
Mar 31, 2020 6.168 6.528 5.448 5.678 559,697 -0.79(-12.21%)
Mar 30, 2020 7.137 7.217 5.568 6.468 753,875 -0.60(-8.49%)
Mar 27, 2020 7.137 7.437 6.833 7.068 492,073 -0.28(-3.81%)
Mar 26, 2020 7.028 7.347 6.128 7.347 630,698 +0.42(+6.06%)
Mar 25, 2020 7.197 7.757 6.698 6.928 414,637 -0.28(-3.88%)
Mar 24, 2020 6.728 7.237 6.508 7.207 333,136 +0.91(+14.44%)
Mar 23, 2020 6.278 6.578 5.758 6.298 229,715 +0.05(+0.80%)
Mar 20, 2020 6.288 6.728 5.958 6.248 353,624 +0.12(+1.96%)
Mar 19, 2020 5.008 6.498 4.988 6.128 419,912 +1.17(+23.59%)
Mar 18, 2020 6.188 6.498 4.418 4.958 642,512 -1.53(-23.57%)
Mar 17, 2020 7.167 7.192 6.088 6.488 530,782 -0.54(-7.68%)
Mar 16, 2020 7.317 7.487 6.798 7.028 506,713 -0.99(-12.34%)
Mar 13, 2020 7.787 8.600 7.772 8.017 461,862 +0.51(+6.79%)
Mar 12, 2020 7.707 8.197 7.387 7.507 494,543 -0.78(-9.41%)
Mar 11, 2020 10.23 10.23 8.277 8.287 941,320 -1.98(-19.28%)
Mar 10, 2020 12.06 12.06 9.996 10.27 881,267 -1.51(-12.82%)
Mar 09, 2020 11.88 13.00 11.11 11.78 641,245 -0.99(-7.75%)
Mar 06, 2020 12.58 12.97 12.10 12.77 375,432 -0.08(-0.62%)
Mar 05, 2020 12.75 13.19 12.66 12.85 347,202 -0.14(-1.08%)
Mar 04, 2020 13.40 13.59 12.66 12.99 264,541 -0.04(-0.31%)
Mar 03, 2020 13.94 14.18 12.70 13.03 313,989 -0.83(-5.99%)
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.