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

Purple Innovation Inc (NQ: PRPL )

1.515 +0.015 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 14.07 14.74 13.90 14.34 361,900 +0.23(+1.63%)
May 28, 2020 14.49 15.09 13.98 14.11 635,643 -0.46(-3.16%)
May 27, 2020 13.76 14.54 13.36 14.57 787,424 +0.95(+6.98%)
May 26, 2020 14.05 14.20 13.23 13.62 363,330 -0.05(-0.37%)
May 22, 2020 13.75 13.94 13.35 13.67 352,600 +0.02(+0.15%)
May 21, 2020 13.62 13.99 13.07 13.65 311,846 +0.03(+0.22%)
May 20, 2020 13.50 13.84 13.42 13.62 370,582 +0.32(+2.41%)
May 19, 2020 13.17 14.25 12.82 13.30 889,948 +0.18(+1.37%)
May 18, 2020 13.11 13.50 12.70 13.12 1,029,760 +0.18(+1.39%)
May 15, 2020 11.99 13.04 11.78 12.94 4,512,800 +1.48(+12.91%)
May 14, 2020 12.08 12.39 11.23 11.46 1,395,592 -1.03(-8.25%)
May 13, 2020 12.27 13.78 12.12 12.49 794,324 -1.19(-8.70%)
May 12, 2020 16.50 16.50 13.48 13.68 1,601,425 +0.69(+5.31%)
May 11, 2020 13.00 13.29 12.25 12.99 937,518 +0.19(+1.48%)
May 08, 2020 11.61 12.82 11.36 12.80 966,500 +1.51(+13.37%)
May 07, 2020 10.56 11.49 10.48 11.29 272,982 +0.86(+8.25%)
May 06, 2020 10.38 10.70 10.25 10.43 227,979 +0.10(+0.97%)
May 05, 2020 10.34 10.75 10.13 10.33 180,362 +0.12(+1.18%)
May 04, 2020 10.49 10.67 9.990 10.21 206,930 -0.46(-4.31%)
May 01, 2020 10.00 10.74 9.440 10.67 353,400 +0.61(+6.06%)
Apr 30, 2020 10.52 10.70 9.780 10.06 302,450 -0.67(-6.24%)
Apr 29, 2020 11.64 11.70 10.30 10.73 393,604 -0.75(-6.53%)
Apr 28, 2020 11.66 12.23 11.31 11.48 490,038 +0.07(+0.61%)
Apr 27, 2020 10.50 11.79 10.47 11.41 712,659 +0.93(+8.87%)
Apr 24, 2020 10.06 10.50 9.881 10.48 660,800 +0.47(+4.70%)
Apr 23, 2020 9.540 10.25 9.220 10.01 470,452 +0.66(+7.06%)
Apr 22, 2020 9.440 9.500 9.030 9.350 341,054 +0.12(+1.30%)
Apr 21, 2020 9.250 9.390 8.310 9.230 398,702 -0.20(-2.12%)
Apr 20, 2020 9.310 9.590 9.010 9.430 375,079 -0.01(-0.11%)
Apr 17, 2020 9.300 9.600 9.000 9.440 562,400 +0.75(+8.63%)
Apr 16, 2020 7.680 8.740 7.680 8.690 707,192 +1.03(+13.45%)
Apr 15, 2020 7.510 7.770 7.060 7.660 384,436 -0.13(-1.67%)
Apr 14, 2020 7.360 7.900 6.730 7.790 718,150 +0.47(+6.42%)
Apr 13, 2020 7.060 7.400 6.550 7.320 495,771 +0.27(+3.83%)
Apr 09, 2020 6.390 7.200 6.210 7.050 483,400 +0.86(+13.89%)
Apr 08, 2020 5.790 6.240 5.470 6.190 340,026 +0.56(+9.95%)
Apr 07, 2020 5.530 6.180 5.360 5.630 458,577 +0.39(+7.44%)
Apr 06, 2020 4.840 5.390 4.740 5.240 498,305 +0.72(+15.93%)
Apr 03, 2020 5.020 5.190 4.500 4.520 431,900 -0.50(-9.96%)
Apr 02, 2020 5.170 5.250 5.010 5.020 321,510 -0.05(-0.99%)
Apr 01, 2020 5.380 5.550 5.010 5.070 455,882 -0.61(-10.74%)
Mar 31, 2020 6.170 6.530 5.450 5.680 559,500 -0.79(-12.21%)
Mar 30, 2020 7.140 7.220 5.570 6.470 753,610 -0.60(-8.49%)
Mar 27, 2020 7.140 7.440 6.835 7.070 491,900 -0.28(-3.81%)
Mar 26, 2020 7.030 7.350 6.130 7.350 630,476 +0.42(+6.06%)
Mar 25, 2020 7.200 7.760 6.700 6.930 414,491 -0.28(-3.88%)
Mar 24, 2020 6.730 7.240 6.510 7.210 333,019 +0.91(+14.44%)
Mar 23, 2020 6.280 6.580 5.760 6.300 229,635 +0.05(+0.80%)
Mar 20, 2020 6.290 6.730 5.960 6.250 353,500 +0.12(+1.96%)
Mar 19, 2020 5.010 6.500 4.990 6.130 419,765 +1.17(+23.59%)
Mar 18, 2020 6.190 6.500 4.420 4.960 642,286 -1.53(-23.57%)
Mar 17, 2020 7.170 7.195 6.090 6.490 530,596 -0.54(-7.68%)
Mar 16, 2020 7.320 7.490 6.800 7.030 506,535 -0.99(-12.34%)
Mar 13, 2020 7.790 8.603 7.775 8.020 461,700 +0.51(+6.79%)
Mar 12, 2020 7.710 8.200 7.390 7.510 494,369 -0.78(-9.41%)
Mar 11, 2020 10.23 10.23 8.280 8.290 940,989 -1.98(-19.28%)
Mar 10, 2020 12.06 12.06 10.00 10.27 880,957 -1.51(-12.82%)
Mar 09, 2020 11.88 13.00 11.11 11.78 641,020 -0.99(-7.75%)
Mar 06, 2020 12.58 12.97 12.10 12.77 375,300 -0.08(-0.62%)
Mar 05, 2020 12.75 13.19 12.66 12.85 347,080 -0.14(-1.08%)
Mar 04, 2020 13.40 13.59 12.66 12.99 264,448 -0.04(-0.31%)
Mar 03, 2020 13.94 14.18 12.70 13.03 313,879 -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.