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)

0.9597 +0.0064 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.9343 0.9813 0.9000 0.9154 305,407 -0.02(-2.01%)
Sep 30, 2025 0.9849 0.9998 0.9265 0.9342 236,609 -0.05(-4.67%)
Sep 29, 2025 0.9600 0.9900 0.9320 0.9800 333,424 +0.03(+3.16%)
Sep 26, 2025 0.9450 0.9609 0.9001 0.9500 296,069 +0.01(+0.58%)
Sep 25, 2025 0.9600 0.9789 0.9251 0.9445 397,035 -0.03(-3.49%)
Sep 24, 2025 1.010 1.020 0.9600 0.9787 607,350 -0.04(-4.05%)
Sep 23, 2025 1.040 1.060 1.000 1.020 371,072 -0.03(-2.86%)
Sep 22, 2025 1.040 1.090 1.020 1.050 391,792 +0.01(+0.96%)
Sep 19, 2025 1.130 1.150 1.040 1.040 672,156 -0.08(-7.14%)
Sep 18, 2025 1.080 1.120 1.060 1.120 425,435 +0.05(+4.67%)
Sep 17, 2025 1.060 1.130 1.050 1.070 504,447 +0.02(+1.90%)
Sep 16, 2025 1.040 1.070 1.020 1.050 323,149 +0.00(+0.00%)
Sep 15, 2025 1.040 1.050 1.020 1.050 1,162,257 +0.00(+0.00%)
Sep 12, 2025 1.070 1.080 1.010 1.050 461,725 -0.02(-1.87%)
Sep 11, 2025 1.060 1.110 1.040 1.070 332,219 +0.00(+0.00%)
Sep 10, 2025 1.050 1.100 1.050 1.070 343,822 +0.01(+0.94%)
Sep 09, 2025 1.090 1.130 1.040 1.060 362,470 -0.03(-2.75%)
Sep 08, 2025 1.130 1.140 1.080 1.090 559,129 -0.04(-3.54%)
Sep 05, 2025 1.110 1.150 1.090 1.130 387,278 +0.03(+2.73%)
Sep 04, 2025 1.090 1.120 1.060 1.100 260,114 +0.01(+0.92%)
Sep 03, 2025 1.090 1.113 1.050 1.090 335,564 +0.00(+0.00%)
Sep 02, 2025 1.140 1.150 1.070 1.090 540,730 -0.07(-6.03%)
Aug 29, 2025 1.120 1.190 1.120 1.160 564,738 +0.05(+4.50%)
Aug 28, 2025 1.130 1.149 1.090 1.110 289,654 +0.00(+0.00%)
Aug 27, 2025 1.160 1.210 1.080 1.110 509,634 -0.05(-4.31%)
Aug 26, 2025 1.250 1.260 1.150 1.160 576,231 -0.09(-7.20%)
Aug 25, 2025 1.140 1.260 1.125 1.250 1,390,761 +0.12(+10.62%)
Aug 22, 2025 0.9848 1.150 0.9801 1.130 958,674 +0.12(+11.88%)
Aug 21, 2025 1.010 1.045 0.9800 1.010 465,566 -0.02(-1.94%)
Aug 20, 2025 1.100 1.100 1.000 1.030 593,961 -0.04(-3.74%)
Aug 19, 2025 1.100 1.130 1.050 1.070 788,404 -0.05(-4.46%)
Aug 18, 2025 1.130 1.140 1.075 1.120 762,765 +0.00(+0.00%)
Aug 15, 2025 1.150 1.170 1.060 1.120 1,924,543 +0.08(+7.69%)
Aug 14, 2025 1.060 1.083 0.9600 1.040 859,454 -0.01(-0.95%)
Aug 13, 2025 0.8400 1.090 0.8442 1.050 2,979,472 +0.21(+24.38%)
Aug 12, 2025 0.8228 0.8500 0.8116 0.8442 472,403 +0.06(+7.86%)
Aug 11, 2025 0.8000 0.8210 0.7700 0.7827 397,192 -0.04(-5.01%)
Aug 08, 2025 0.8096 0.8373 0.7956 0.8240 253,677 +0.02(+3.00%)
Aug 07, 2025 0.8139 0.8300 0.7794 0.8000 305,935 -0.02(-2.65%)
Aug 06, 2025 0.8500 0.8544 0.8196 0.8218 252,600 -0.02(-2.86%)
Aug 05, 2025 0.8600 0.8783 0.8301 0.8460 487,875 -0.00(-0.46%)
Aug 04, 2025 0.8300 0.8702 0.8021 0.8499 225,444 +0.04(+5.06%)
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 following
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.