ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Purple Innovation, Inc. - Common Stock (NQ:PRPL)

0.7355 -0.0070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7200 0.7400 0.7200 0.7355 167,605 -0.01(-0.94%)
Dec 24, 2025 0.7012 0.7782 0.7011 0.7425 252,220 +0.04(+5.92%)
Dec 23, 2025 0.7290 0.7310 0.7000 0.7010 403,878 -0.03(-4.30%)
Dec 22, 2025 0.7400 0.7500 0.7300 0.7325 238,418 -0.01(-1.81%)
Dec 19, 2025 0.7600 0.7811 0.7460 0.7460 165,884 -0.02(-3.18%)
Dec 18, 2025 0.7657 0.7853 0.7501 0.7705 123,870 +0.00(+0.48%)
Dec 17, 2025 0.7880 0.7999 0.7650 0.7668 77,212 -0.02(-2.24%)
Dec 16, 2025 0.7801 0.7995 0.7700 0.7844 117,531 -0.01(-0.75%)
Dec 15, 2025 0.8078 0.8297 0.7769 0.7903 158,934 -0.03(-4.00%)
Dec 12, 2025 0.8300 0.8699 0.8026 0.8232 172,092 -0.02(-2.31%)
Dec 11, 2025 0.8400 0.8656 0.8285 0.8427 233,155 -0.01(-0.84%)
Dec 10, 2025 0.8200 0.8597 0.8146 0.8498 148,803 -0.00(-0.02%)
Dec 09, 2025 0.8000 0.8600 0.7765 0.8500 461,821 +0.05(+6.48%)
Dec 08, 2025 0.7329 0.8186 0.7300 0.7983 289,909 +0.05(+6.65%)
Dec 05, 2025 0.7600 0.7641 0.7371 0.7485 258,762 -0.01(-0.68%)
Dec 04, 2025 0.7481 0.7886 0.7371 0.7536 239,846 +0.01(+1.06%)
Dec 03, 2025 0.7940 0.8277 0.7431 0.7457 237,301 -0.05(-5.96%)
Dec 02, 2025 0.7908 0.8297 0.7905 0.7930 267,983 +0.01(+1.01%)
Dec 01, 2025 0.8000 0.8400 0.7729 0.7851 297,962 -0.01(-0.71%)
Nov 28, 2025 0.8000 0.8298 0.7900 0.7907 155,050 +0.01(+1.14%)
Nov 26, 2025 0.7601 0.8615 0.7601 0.7818 1,049,234 +0.02(+2.01%)
Nov 25, 2025 0.6916 0.7746 0.6916 0.7664 325,139 +0.07(+9.47%)
Nov 24, 2025 0.7308 0.7700 0.6900 0.7001 446,413 -0.03(-4.20%)
Nov 21, 2025 0.6900 0.7396 0.6900 0.7308 228,099 +0.04(+5.59%)
Nov 20, 2025 0.7300 0.7590 0.6921 0.6921 279,291 -0.02(-3.36%)
Nov 19, 2025 0.7000 0.7396 0.6900 0.7162 308,596 +0.02(+2.96%)
Nov 18, 2025 0.6850 0.7328 0.6850 0.6956 156,577 -0.00(-0.63%)
Nov 17, 2025 0.7300 0.7499 0.7000 0.7000 159,443 -0.03(-4.75%)
Nov 14, 2025 0.7089 0.7497 0.6995 0.7349 309,306 +0.02(+3.27%)
Nov 13, 2025 0.6900 0.7300 0.6852 0.7116 304,466 +0.02(+3.12%)
Nov 12, 2025 0.7210 0.7505 0.6850 0.6901 585,844 -0.04(-5.76%)
Nov 11, 2025 0.7470 0.7570 0.7167 0.7323 370,236 -0.03(-3.99%)
Nov 10, 2025 0.8343 0.8398 0.7501 0.7627 307,932 -0.07(-8.10%)
Nov 07, 2025 0.6937 0.8400 0.6937 0.8299 1,276,068 +0.13(+18.54%)
Nov 06, 2025 0.7200 0.7400 0.6500 0.7001 1,309,177 -0.02(-2.56%)
Nov 05, 2025 0.7600 0.8295 0.7184 0.7185 2,254,932 -0.09(-10.99%)
Nov 04, 2025 0.8000 0.8279 0.7893 0.8072 522,775 +0.01(+1.27%)
Nov 03, 2025 0.7980 0.8199 0.7634 0.7971 255,354 +0.01(+0.67%)
Oct 31, 2025 0.7898 0.8147 0.7754 0.7918 290,141 -0.00(-0.34%)
Oct 30, 2025 0.8433 0.8885 0.7806 0.7945 683,599 -0.05(-5.82%)
Oct 29, 2025 0.8700 0.9100 0.8306 0.8436 464,733 -0.02(-2.25%)
Oct 28, 2025 0.8390 0.8987 0.8304 0.8630 393,180 +0.02(+2.86%)
Oct 27, 2025 0.8900 0.8940 0.8350 0.8390 206,033 -0.02(-2.35%)
Oct 24, 2025 0.8500 0.8924 0.8403 0.8592 259,593 +0.01(+1.57%)
Oct 23, 2025 0.8369 0.8683 0.7750 0.8459 2,061,158 +0.01(+1.28%)
Oct 22, 2025 0.8599 0.9090 0.8255 0.8352 246,368 -0.03(-3.39%)
Oct 21, 2025 0.8600 0.9000 0.8505 0.8645 167,906 +0.00(+0.37%)
Oct 20, 2025 0.8329 0.8719 0.8285 0.8613 416,904 +0.02(+2.29%)
Oct 17, 2025 0.8300 0.8855 0.8180 0.8420 272,005 -0.02(-2.10%)
Oct 16, 2025 0.8831 0.9000 0.8510 0.8601 298,085 -0.02(-2.14%)
Oct 15, 2025 0.8780 0.9080 0.8690 0.8789 232,982 -0.01(-1.47%)
Oct 14, 2025 0.8700 0.9146 0.8501 0.8920 285,797 +0.02(+2.25%)
Oct 13, 2025 0.8733 0.9099 0.8508 0.8724 372,374 -0.01(-0.96%)
Oct 10, 2025 0.9500 0.9523 0.8720 0.8809 394,623 -0.04(-4.79%)
Oct 09, 2025 0.9600 0.9638 0.9155 0.9252 284,136 -0.01(-1.16%)
Oct 08, 2025 0.9102 0.9400 0.9102 0.9361 300,674 +0.01(+1.24%)
Oct 07, 2025 0.9400 0.9600 0.9200 0.9246 583,998 -0.04(-3.66%)
Oct 06, 2025 0.9900 0.9900 0.9296 0.9597 336,305 +0.01(+0.67%)
Oct 03, 2025 0.9089 0.9700 0.9089 0.9533 329,152 +0.04(+4.82%)
Oct 02, 2025 0.9055 0.9282 0.8907 0.9095 153,881 -0.01(-0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.