Skip to main content

Purple Innovation Inc (NQ: PRPL )

0.8822 +0.0337 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.8400 0.8969 0.8225 0.8822 311,625 +0.03(+3.97%)
Nov 21, 2024 0.8300 0.8600 0.8257 0.8485 297,906 +0.02(+2.39%)
Nov 20, 2024 0.8337 0.8544 0.8285 0.8287 205,221 -0.02(-2.48%)
Nov 19, 2024 0.8200 0.8508 0.8150 0.8498 290,263 +0.03(+4.09%)
Nov 18, 2024 0.8180 0.8263 0.7906 0.8164 368,596 -0.00(-0.29%)
Nov 15, 2024 0.8600 0.8700 0.8088 0.8188 479,339 -0.03(-3.10%)
Nov 14, 2024 0.8407 0.8892 0.8262 0.8450 289,320 -0.01(-0.83%)
Nov 13, 2024 0.8600 0.8799 0.8270 0.8521 258,988 -0.00(-0.37%)
Nov 12, 2024 0.8900 0.8992 0.8515 0.8553 310,085 -0.03(-3.90%)
Nov 11, 2024 0.8300 0.8900 0.8250 0.8900 419,685 +0.05(+6.57%)
Nov 08, 2024 0.8400 0.8500 0.8220 0.8351 451,775 +0.02(+2.82%)
Nov 07, 2024 0.8600 0.8600 0.8107 0.8122 650,587 -0.04(-4.76%)
Nov 06, 2024 0.8700 0.8706 0.8400 0.8528 491,226 +0.03(+3.09%)
Nov 05, 2024 0.9300 0.9292 0.8270 0.8272 759,061 -0.11(-12.00%)
Nov 04, 2024 0.9141 0.9400 0.8800 0.9400 514,177 +0.03(+3.31%)
Nov 01, 2024 0.9066 0.9300 0.9018 0.9099 188,168 +0.02(+1.90%)
Oct 31, 2024 0.9000 0.9299 0.8504 0.8929 327,128 -0.00(-0.22%)
Oct 30, 2024 0.9051 0.9394 0.8949 0.8949 274,517 -0.02(-1.65%)
Oct 29, 2024 0.9100 0.9199 0.8900 0.9099 114,238 -0.01(-0.55%)
Oct 28, 2024 0.8674 0.9150 0.8600 0.9149 225,047 +0.06(+6.82%)
Oct 25, 2024 0.8965 0.8965 0.8500 0.8565 430,607 -0.04(-4.46%)
Oct 24, 2024 0.9226 0.9374 0.8909 0.8965 263,602 -0.04(-4.36%)
Oct 23, 2024 0.8900 0.9796 0.8800 0.9374 291,138 +0.04(+4.16%)
Oct 22, 2024 0.9000 0.9100 0.8900 0.9000 287,187 +0.00(+0.55%)
Oct 21, 2024 0.9200 0.9311 0.8913 0.8951 256,574 -0.04(-4.61%)
Oct 18, 2024 0.9300 0.9516 0.9121 0.9384 220,003 +0.01(+1.57%)
Oct 17, 2024 0.9300 0.9485 0.9110 0.9239 107,733 -0.01(-1.58%)
Oct 16, 2024 0.9200 0.9500 0.8841 0.9387 222,440 +0.03(+2.87%)
Oct 15, 2024 0.9000 0.9389 0.8731 0.9125 223,594 +0.01(+1.42%)
Oct 14, 2024 0.9000 0.9200 0.8888 0.8997 162,218 -0.00(-0.03%)
Oct 11, 2024 0.9234 0.9600 0.8888 0.9000 259,463 -0.01(-0.68%)
Oct 10, 2024 0.9300 0.9300 0.9029 0.9062 168,895 -0.02(-1.75%)
Oct 09, 2024 0.9400 0.9400 0.9175 0.9223 122,676 -0.02(-2.37%)
Oct 08, 2024 0.9100 0.9488 0.9090 0.9447 101,701 +0.03(+3.31%)
Oct 07, 2024 0.9549 0.9680 0.8959 0.9144 217,586 -0.01(-1.17%)
Oct 04, 2024 0.9500 0.9500 0.9150 0.9252 280,243 -0.01(-1.40%)
Oct 03, 2024 1.000 1.000 0.9200 0.9383 482,971 +0.01(+0.98%)
Oct 02, 2024 0.9300 0.9765 0.9229 0.9292 223,391 -0.01(-0.83%)
Oct 01, 2024 0.9867 0.9980 0.9330 0.9370 369,672 -0.05(-5.23%)
Sep 30, 2024 1.000 1.040 0.9835 0.9887 590,843 -0.03(-2.59%)
Sep 27, 2024 1.040 1.060 1.000 1.015 435,410 -0.01(-0.49%)
Sep 26, 2024 1.050 1.050 1.000 1.020 503,727 +0.00(+0.00%)
Sep 25, 2024 1.090 1.090 1.010 1.020 497,360 -0.05(-4.67%)
Sep 24, 2024 1.060 1.080 1.030 1.070 533,836 +0.01(+0.94%)
Sep 23, 2024 1.030 1.080 1.000 1.060 393,739 +0.02(+1.92%)
Sep 20, 2024 1.060 1.060 1.000 1.040 819,905 -0.03(-2.80%)
Sep 19, 2024 1.120 1.120 1.060 1.070 117,950 +0.02(+1.90%)
Sep 18, 2024 1.070 1.112 1.010 1.050 472,532 -0.02(-1.87%)
Sep 17, 2024 1.080 1.140 1.070 1.070 242,871 +0.01(+0.94%)
Sep 16, 2024 1.090 1.100 1.050 1.060 183,286 -0.04(-3.64%)
Sep 13, 2024 1.050 1.115 1.010 1.100 250,054 +0.07(+6.80%)
Sep 12, 2024 1.020 1.040 0.9839 1.030 183,781 +0.01(+0.98%)
Sep 11, 2024 0.9828 1.040 0.9801 1.020 285,654 +0.04(+4.08%)
Sep 10, 2024 1.020 1.030 0.9778 0.9800 177,838 -0.03(-2.97%)
Sep 09, 2024 1.030 1.050 0.9800 1.010 412,080 -0.01(-0.98%)
Sep 06, 2024 1.070 1.100 1.020 1.020 400,430 -0.06(-5.56%)
Sep 05, 2024 1.090 1.140 1.030 1.080 310,477 -0.01(-0.92%)
Sep 04, 2024 1.100 1.170 1.060 1.090 244,569 -0.02(-1.80%)
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.