Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Purple Innovation Inc (NQ: PRPL ) 1.120 -0.010 (-0.88%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.120 1.130 1.100 1.120 114,716 -0.01(-0.88%) Aug 15, 2024 1.090 1.140 1.070 1.130 253,305 +0.07(+6.60%) Aug 14, 2024 1.100 1.120 1.030 1.060 218,769 -0.03(-2.75%) Aug 13, 2024 1.050 1.120 1.050 1.090 294,915 +0.05(+4.81%) Aug 12, 2024 1.050 1.070 1.000 1.040 321,491 +0.00(+0.00%) Aug 09, 2024 1.050 1.080 1.012 1.040 212,839 +0.01(+0.97%) Aug 08, 2024 1.090 1.090 1.010 1.030 289,459 -0.04(-3.74%) Aug 07, 2024 1.100 1.100 1.060 1.070 152,401 -0.01(-0.93%) Aug 06, 2024 1.200 1.220 1.060 1.080 642,647 -0.10(-8.47%) Aug 05, 2024 1.150 1.280 1.100 1.180 838,802 -0.07(-5.60%) Aug 02, 2024 1.260 1.310 1.210 1.250 400,867 -0.06(-4.58%) Aug 01, 2024 1.360 1.400 1.250 1.310 442,030 -0.07(-5.07%) Jul 31, 2024 1.340 1.430 1.330 1.380 283,996 +0.04(+2.99%) Jul 30, 2024 1.410 1.420 1.290 1.340 284,299 -0.07(-4.96%) Jul 29, 2024 1.420 1.500 1.370 1.410 342,952 -0.02(-1.40%) Jul 26, 2024 1.370 1.470 1.332 1.430 372,540 +0.09(+6.72%) Jul 25, 2024 1.320 1.380 1.280 1.340 256,008 +0.03(+2.29%) Jul 24, 2024 1.360 1.400 1.290 1.310 369,706 -0.06(-4.38%) Jul 23, 2024 1.370 1.470 1.310 1.370 568,373 +0.01(+0.74%) Jul 22, 2024 1.340 1.450 1.290 1.360 400,321 +0.03(+2.26%) Jul 19, 2024 1.330 1.350 1.300 1.330 222,689 +0.01(+0.76%) Jul 18, 2024 1.370 1.460 1.300 1.320 540,009 -0.02(-1.86%) Jul 17, 2024 1.440 1.500 1.310 1.345 605,572 -0.12(-8.50%) Jul 16, 2024 1.230 1.480 1.203 1.470 1,214,150 +0.27(+22.50%) Jul 15, 2024 1.240 1.260 1.180 1.200 391,374 -0.03(-2.44%) Jul 12, 2024 1.210 1.260 1.180 1.230 371,108 +0.04(+3.80%) Jul 11, 2024 1.090 1.210 1.040 1.185 1,004,945 +0.14(+12.86%) Jul 10, 2024 1.060 1.075 1.030 1.050 259,795 +0.01(+0.96%) Jul 09, 2024 1.070 1.080 1.020 1.040 285,678 -0.06(-5.45%) Jul 08, 2024 1.050 1.110 1.030 1.100 357,788 +0.06(+5.77%) Jul 05, 2024 1.150 1.169 0.9880 1.040 428,301 -0.11(-9.57%) Jul 03, 2024 1.020 1.170 1.020 1.150 403,141 +0.15(+15.00%) Jul 02, 2024 1.080 1.110 1.000 1.000 369,462 -0.10(-9.09%) Jul 01, 2024 1.160 1.165 1.050 1.100 984,893 +0.06(+5.77%) Jun 28, 2024 1.040 1.070 0.9900 1.040 839,904 +0.00(+0.00%) Jun 27, 2024 1.030 1.060 0.9638 1.040 435,507 +0.06(+5.93%) Jun 26, 2024 0.8900 1.010 0.8809 0.9818 387,282 +0.10(+11.45%) Jun 25, 2024 0.9200 0.9284 0.8803 0.8809 246,498 -0.06(-6.28%) Jun 24, 2024 0.8800 0.9490 0.8419 0.9399 622,434 +0.07(+8.35%) Jun 21, 2024 0.8900 0.9062 0.8310 0.8675 718,837 -0.02(-2.54%) Jun 20, 2024 0.9300 0.9499 0.8000 0.8901 927,650 -0.01(-1.48%) Jun 18, 2024 0.9600 0.9977 0.8992 0.9035 520,900 -0.06(-6.66%) Jun 17, 2024 1.010 1.012 0.9500 0.9680 472,030 -0.04(-4.16%) Jun 14, 2024 1.050 1.059 1.000 1.010 335,275 -0.03(-2.88%) Jun 13, 2024 1.150 1.159 1.010 1.040 527,733 -0.11(-9.57%) Jun 12, 2024 1.190 1.230 1.100 1.150 468,271 +0.00(+0.00%) Jun 11, 2024 1.110 1.150 1.080 1.150 176,284 +0.04(+3.60%) Jun 10, 2024 1.100 1.150 1.050 1.110 594,214 -0.01(-0.89%) Jun 07, 2024 1.160 1.170 1.110 1.120 347,281 -0.05(-4.27%) Jun 06, 2024 1.220 1.230 1.160 1.170 220,778 -0.04(-3.31%) Jun 05, 2024 1.180 1.240 1.160 1.210 282,987 +0.05(+4.31%) Jun 04, 2024 1.200 1.200 1.100 1.160 410,222 -0.02(-1.69%) 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.