Financial News

Purple Innovation Inc (NQ: PRPL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.500 1.500 1.400 1.480 431,075 -0.01(-0.67%)
May 16, 2024 1.460 1.505 1.440 1.490 241,960 +0.01(+0.68%)
May 15, 2024 1.510 1.530 1.430 1.480 393,066 +0.00(+0.00%)
May 14, 2024 1.500 1.560 1.470 1.480 392,951 +0.02(+1.37%)
May 13, 2024 1.530 1.560 1.460 1.460 398,921 -0.08(-5.19%)
May 10, 2024 1.590 1.590 1.500 1.540 319,201 -0.03(-1.91%)
May 09, 2024 1.520 1.580 1.500 1.570 317,681 +0.04(+2.61%)
May 08, 2024 1.530 1.560 1.440 1.530 870,140 -0.15(-8.93%)
May 07, 2024 1.720 1.750 1.650 1.680 409,700 -0.02(-1.18%)
May 06, 2024 1.620 1.740 1.620 1.700 439,706 +0.09(+5.59%)
May 03, 2024 1.630 1.730 1.595 1.610 287,721 +0.01(+0.63%)
May 02, 2024 1.590 1.639 1.535 1.600 226,497 +0.04(+2.56%)
May 01, 2024 1.530 1.630 1.500 1.560 296,419 +0.04(+2.63%)
Apr 30, 2024 1.560 1.600 1.480 1.520 412,796 -0.07(-4.40%)
Apr 29, 2024 1.520 1.620 1.480 1.590 375,973 +0.08(+4.95%)
Apr 26, 2024 1.510 1.600 1.500 1.515 221,022 +0.01(+1.00%)
Apr 25, 2024 1.510 1.520 1.440 1.500 221,789 -0.03(-1.96%)
Apr 24, 2024 1.610 1.620 1.500 1.530 316,926 -0.07(-4.38%)
Apr 23, 2024 1.500 1.620 1.500 1.600 390,032 +0.10(+6.67%)
Apr 22, 2024 1.470 1.570 1.450 1.500 365,075 +0.03(+2.04%)
Apr 19, 2024 1.520 1.580 1.460 1.470 438,293 -0.06(-3.92%)
Apr 18, 2024 1.520 1.550 1.480 1.530 294,090 +0.01(+0.66%)
Apr 17, 2024 1.580 1.610 1.520 1.520 285,706 -0.04(-2.88%)
Apr 16, 2024 1.560 1.570 1.455 1.565 683,766 +0.01(+0.97%)
Apr 15, 2024 1.670 1.690 1.510 1.550 455,634 -0.13(-7.74%)
Apr 12, 2024 1.760 1.760 1.630 1.680 486,871 -0.10(-5.62%)
Apr 11, 2024 1.780 1.800 1.700 1.780 366,295 -0.02(-1.11%)
Apr 10, 2024 1.920 1.970 1.770 1.800 541,645 -0.21(-10.45%)
Apr 09, 2024 1.920 2.020 1.920 2.010 462,409 +0.09(+4.69%)
Apr 08, 2024 2.030 2.120 1.830 1.920 556,621 -0.04(-2.04%)
Apr 05, 2024 1.880 1.990 1.850 1.960 461,870 +0.05(+2.62%)
Apr 04, 2024 1.980 2.065 1.885 1.910 755,472 -0.03(-1.55%)
Apr 03, 2024 1.770 1.980 1.720 1.940 674,013 +0.17(+9.60%)
Apr 02, 2024 1.860 1.890 1.720 1.770 745,415 -0.07(-3.80%)
Apr 01, 2024 1.750 1.865 1.670 1.840 737,270 +0.10(+5.75%)
Mar 28, 2024 1.580 1.790 1.780 1.740 1,335,827 +0.18(+11.54%)
Mar 27, 2024 1.520 1.590 1.500 1.560 1,392,755 +0.07(+4.70%)
Mar 26, 2024 1.460 1.528 1.445 1.490 767,433 +0.05(+3.47%)
Mar 25, 2024 1.520 1.570 1.410 1.440 548,839 -0.08(-5.26%)
Mar 22, 2024 1.610 1.621 1.510 1.520 632,839 -0.12(-7.32%)
Mar 21, 2024 1.610 1.689 1.610 1.640 464,029 +0.03(+1.86%)
Mar 20, 2024 1.510 1.630 1.510 1.610 661,807 +0.08(+5.23%)
Mar 19, 2024 1.500 1.610 1.500 1.530 659,211 +0.02(+1.32%)
Mar 18, 2024 1.570 1.610 1.510 1.510 1,138,356 -0.05(-3.21%)
Mar 15, 2024 1.490 1.620 1.490 1.560 1,327,821 +0.06(+4.00%)
Mar 14, 2024 1.740 1.740 1.490 1.500 1,466,814 -0.16(-9.64%)
Mar 13, 2024 2.050 2.050 1.550 1.660 3,237,635 -0.38(-18.63%)
Mar 12, 2024 2.030 2.080 1.870 2.040 1,336,861 +0.08(+4.08%)
Mar 11, 2024 1.940 2.270 1.940 1.960 1,333,462 +0.01(+0.51%)
Mar 08, 2024 2.030 2.180 1.910 1.950 670,848 -0.04(-2.01%)
Mar 07, 2024 1.920 2.040 1.890 1.990 594,957 +0.14(+7.57%)
Mar 06, 2024 1.960 2.000 1.810 1.850 693,465 -0.09(-4.64%)
Mar 05, 2024 2.020 2.129 1.910 1.940 1,122,179 -0.14(-6.73%)
Mar 04, 2024 2.040 2.330 2.010 2.080 2,120,954 +0.02(+0.97%)
Mar 01, 2024 1.840 2.150 1.820 2.060 1,531,579 +0.20(+10.75%)
Feb 29, 2024 1.770 1.910 1.750 1.860 1,091,299 +0.12(+6.90%)
Feb 28, 2024 1.510 1.750 1.472 1.740 955,482 +0.24(+16.00%)
Feb 27, 2024 1.340 1.530 1.320 1.500 864,101 +0.18(+13.64%)
Feb 26, 2024 1.290 1.370 1.290 1.320 534,829 +0.01(+0.76%)
Feb 23, 2024 1.330 1.450 1.270 1.310 668,408 -0.02(-1.50%)
Feb 22, 2024 1.390 1.390 1.300 1.330 852,971 -0.01(-0.75%)
Feb 21, 2024 1.390 1.405 1.315 1.340 650,622 -0.07(-4.96%)
Feb 20, 2024 1.440 1.490 1.400 1.410 970,230 -0.06(-4.08%)
Feb 16, 2024 1.520 1.590 1.460 1.470 588,733 -0.06(-3.92%)
Feb 15, 2024 1.420 1.650 1.370 1.530 1,503,152 +0.12(+8.51%)
Feb 14, 2024 1.350 1.430 1.325 1.410 687,682 +0.06(+4.44%)
Feb 13, 2024 1.400 1.440 1.300 1.350 978,167 -0.09(-6.25%)
Feb 12, 2024 1.380 1.470 1.303 1.440 742,669 +0.04(+2.86%)
Feb 09, 2024 1.300 1.490 1.300 1.400 1,350,120 +0.11(+8.53%)
Feb 08, 2024 1.180 1.320 1.150 1.290 1,141,517 +0.13(+11.21%)
Feb 07, 2024 1.190 1.220 1.145 1.160 300,684 -0.05(-4.13%)
Feb 06, 2024 1.190 1.220 1.160 1.210 426,693 +0.00(+0.00%)
Feb 05, 2024 1.140 1.245 1.110 1.210 1,144,958 +0.07(+6.14%)
Feb 02, 2024 1.150 1.160 1.100 1.140 452,898 -0.01(-0.87%)
Feb 01, 2024 1.040 1.160 1.010 1.150 936,719 +0.13(+12.75%)
Jan 31, 2024 0.9748 1.050 0.9508 1.020 430,351 +0.04(+3.75%)
Jan 30, 2024 1.030 1.040 0.9500 0.9831 448,701 -0.05(-4.55%)
Jan 29, 2024 1.080 1.120 1.000 1.030 820,310 -0.02(-1.90%)
Jan 26, 2024 1.000 1.135 1.000 1.050 789,121 +0.05(+5.00%)
Jan 25, 2024 1.080 1.080 0.9596 1.000 655,930 -0.03(-2.91%)
Jan 24, 2024 0.9800 1.120 0.9216 1.030 2,968,544 +0.21(+25.50%)
Jan 23, 2024 0.8489 0.8955 0.8037 0.8207 294,685 -0.04(-4.20%)
Jan 22, 2024 0.7690 0.8606 0.7450 0.8567 787,806 +0.11(+14.99%)
Jan 19, 2024 0.7800 0.7800 0.6900 0.7450 734,370 -0.01(-1.81%)
Jan 18, 2024 0.7380 0.7875 0.7300 0.7587 560,945 +0.02(+2.72%)
Jan 17, 2024 0.7780 0.8041 0.7300 0.7386 1,092,234 -0.07(-8.16%)
Jan 16, 2024 0.8980 0.8980 0.7800 0.8042 614,018 -0.04(-4.90%)
Jan 12, 2024 0.9150 0.9406 0.8169 0.8456 731,064 -0.08(-8.73%)
Jan 11, 2024 0.9200 0.9468 0.8900 0.9265 576,215 +0.02(+1.81%)
Jan 10, 2024 0.9419 0.9925 0.9044 0.9100 450,011 -0.05(-5.11%)
Jan 09, 2024 0.9839 1.015 0.9330 0.9590 736,906 -0.03(-2.83%)
Jan 08, 2024 0.9200 1.010 0.8701 0.9869 970,033 +0.07(+7.51%)
Jan 05, 2024 0.9400 0.9894 0.9000 0.9180 422,779 -0.02(-2.30%)
Jan 04, 2024 0.8900 0.9525 0.8900 0.9396 1,143,040 +0.08(+9.29%)
Jan 03, 2024 0.9300 0.9472 0.8400 0.8597 864,998 -0.07(-7.98%)
Jan 02, 2024 1.030 1.045 0.9296 0.9343 1,303,785 -0.10(-9.29%)
Dec 29, 2023 1.090 1.099 1.010 1.030 574,473 -0.05(-4.63%)
Dec 28, 2023 1.050 1.155 1.030 1.080 1,284,689 +0.04(+3.85%)
Dec 27, 2023 0.9900 1.060 0.9700 1.040 1,073,791 +0.05(+4.99%)
Dec 26, 2023 1.030 1.050 0.9800 0.9906 958,604 -0.04(-3.83%)
Dec 22, 2023 1.100 1.100 1.020 1.030 891,137 -0.05(-5.07%)
Dec 21, 2023 1.080 1.170 1.065 1.085 559,986 +0.01(+0.93%)
Dec 20, 2023 1.140 1.140 1.030 1.075 809,726 -0.07(-6.52%)
Dec 19, 2023 1.080 1.180 1.030 1.150 1,056,163 +0.10(+9.52%)
Dec 18, 2023 0.9800 1.080 0.9451 1.050 984,799 +0.10(+10.53%)
Dec 15, 2023 1.070 1.070 0.9500 0.9500 1,329,983 -0.09(-8.65%)
Dec 14, 2023 1.060 1.200 0.9956 1.040 2,475,737 +0.02(+1.96%)
Dec 13, 2023 1.060 1.100 0.9300 1.020 1,233,308 -0.03(-2.86%)
Dec 12, 2023 1.110 1.110 1.010 1.050 698,942 -0.06(-5.41%)
Dec 11, 2023 1.220 1.240 1.100 1.110 935,515 -0.14(-10.84%)
Dec 08, 2023 1.160 1.330 1.160 1.245 2,007,728 +0.10(+8.26%)
Dec 07, 2023 1.160 1.250 1.030 1.150 2,084,392 -0.08(-6.50%)
Dec 06, 2023 0.8900 1.390 0.8800 1.230 6,114,493 +0.34(+38.45%)
Dec 05, 2023 0.9100 0.9400 0.8501 0.8884 1,969,333 +0.05(+5.96%)
Dec 04, 2023 0.6800 0.8700 0.6534 0.8384 3,061,138 +0.18(+27.40%)
Dec 01, 2023 0.6400 0.6724 0.6001 0.6581 1,095,286 +0.04(+6.08%)
Nov 30, 2023 0.6333 0.6362 0.5900 0.6204 1,327,948 +0.00(+0.68%)
Nov 29, 2023 0.6500 0.6667 0.6051 0.6162 921,342 -0.01(-0.95%)
Nov 28, 2023 0.6700 0.6800 0.6100 0.6221 999,133 -0.04(-6.14%)
Nov 27, 2023 0.6979 0.7000 0.6480 0.6628 1,022,086 -0.02(-2.87%)
Nov 24, 2023 0.6840 0.7199 0.6750 0.6824 331,595 -0.01(-1.12%)
Nov 22, 2023 0.8000 0.8092 0.6800 0.6901 1,396,038 -0.10(-13.04%)
Nov 21, 2023 0.8100 0.8341 0.7400 0.7936 2,799,982 -0.03(-3.77%)
Nov 20, 2023 0.6861 0.8364 0.6602 0.8247 2,510,476 +0.15(+23.00%)
Nov 17, 2023 0.6000 0.6826 0.5851 0.6705 1,638,053 +0.08(+12.95%)
Nov 16, 2023 0.6266 0.6500 0.5747 0.5936 1,130,311 -0.03(-5.42%)
Nov 15, 2023 0.6100 0.6600 0.6100 0.6276 2,267,268 +0.02(+2.89%)
Nov 14, 2023 0.6100 0.6480 0.5925 0.6100 2,303,666 +0.02(+4.11%)
Nov 13, 2023 0.5800 0.6200 0.5727 0.5859 3,502,700 +0.02(+3.90%)
Nov 10, 2023 0.6900 0.7000 0.5451 0.5639 6,534,686 -0.26(-31.15%)
Nov 09, 2023 0.9200 0.9634 0.7961 0.8190 1,859,147 -0.10(-10.73%)
Nov 08, 2023 0.9324 1.030 0.8945 0.9174 1,080,805 -0.02(-2.40%)
Nov 07, 2023 0.9178 0.9883 0.8700 0.9400 1,611,856 +0.04(+4.32%)
Nov 06, 2023 0.9200 0.9399 0.8300 0.9011 1,721,631 -0.01(-0.98%)
Nov 03, 2023 0.8700 0.9400 0.8600 0.9100 1,623,760 +0.04(+4.65%)
Nov 02, 2023 0.8700 0.9200 0.8305 0.8696 1,496,010 +0.03(+3.52%)
Nov 01, 2023 0.9700 0.9835 0.8300 0.8400 1,440,453 -0.13(-13.40%)
Oct 31, 2023 1.030 1.030 0.9500 0.9700 469,466 -0.00(-0.10%)
Oct 30, 2023 1.010 1.040 0.9472 0.9710 661,708 +0.01(+1.15%)
Oct 27, 2023 1.040 1.050 0.9585 0.9600 1,117,637 -0.04(-3.92%)
Oct 26, 2023 1.030 1.060 0.9814 0.9992 988,628 -0.02(-2.04%)
Oct 25, 2023 1.160 1.160 1.010 1.020 1,276,125 -0.16(-13.56%)
Oct 24, 2023 1.290 1.330 1.160 1.180 1,162,168 -0.08(-6.35%)
Oct 23, 2023 1.270 1.300 1.220 1.260 506,105 -0.02(-1.56%)
Oct 20, 2023 1.340 1.340 1.270 1.280 800,080 -0.06(-4.48%)
Oct 19, 2023 1.320 1.380 1.260 1.340 861,806 +0.04(+3.08%)
Oct 18, 2023 1.440 1.440 1.300 1.300 677,346 -0.14(-9.72%)
Oct 17, 2023 1.370 1.500 1.370 1.440 421,926 +0.05(+3.60%)
Oct 16, 2023 1.330 1.420 1.335 1.390 289,212 +0.04(+2.96%)
Oct 13, 2023 1.340 1.380 1.280 1.350 1,394,730 +0.03(+2.27%)
Oct 12, 2023 1.390 1.390 1.295 1.320 581,716 -0.07(-5.04%)
Oct 11, 2023 1.450 1.460 1.350 1.390 293,040 -0.04(-2.80%)
Oct 10, 2023 1.380 1.490 1.370 1.430 464,496 +0.06(+4.38%)
Oct 09, 2023 1.430 1.440 1.330 1.370 837,801 -0.03(-2.14%)
Oct 06, 2023 1.440 1.455 1.370 1.400 675,415 -0.08(-5.41%)
Oct 05, 2023 1.510 1.510 1.415 1.480 813,949 -0.03(-1.99%)
Oct 04, 2023 1.520 1.530 1.470 1.510 960,336 -0.01(-0.66%)
Oct 03, 2023 1.650 1.650 1.450 1.520 1,489,021 -0.13(-7.88%)
Oct 02, 2023 1.700 1.730 1.600 1.650 705,023 -0.06(-3.51%)
Sep 29, 2023 1.660 1.765 1.660 1.710 876,643 +0.06(+3.64%)
Sep 28, 2023 1.510 1.655 1.505 1.650 990,675 +0.14(+9.27%)
Sep 27, 2023 1.670 1.670 1.510 1.510 767,046 -0.06(-3.82%)
Sep 26, 2023 1.650 1.650 1.560 1.570 1,044,555 -0.06(-3.98%)
Sep 25, 2023 1.720 1.720 1.630 1.635 670,193 -0.09(-5.49%)
Sep 22, 2023 2.000 2.020 1.655 1.730 1,625,988 -0.14(-7.24%)
Sep 21, 2023 2.120 2.120 1.860 1.865 1,347,108 -0.26(-12.03%)
Sep 20, 2023 2.200 2.210 2.120 2.120 582,197 -0.06(-2.75%)
Sep 19, 2023 2.240 2.240 2.170 2.180 901,685 -0.03(-1.36%)
Sep 18, 2023 2.260 2.260 2.190 2.210 798,364 -0.04(-1.78%)
Sep 15, 2023 2.290 2.310 2.210 2.250 2,274,650 -0.05(-2.17%)
Sep 14, 2023 2.340 2.370 2.260 2.300 1,120,727 -0.01(-0.43%)
Sep 13, 2023 2.170 2.320 2.150 2.310 414,774 +0.13(+5.96%)
Sep 12, 2023 2.210 2.285 2.150 2.180 350,632 -0.02(-0.91%)
Sep 11, 2023 2.240 2.270 2.170 2.200 426,018 -0.02(-0.90%)
Sep 08, 2023 2.180 2.240 2.150 2.220 503,477 +0.03(+1.37%)
Sep 07, 2023 2.250 2.260 2.100 2.190 733,753 -0.06(-2.67%)
Sep 06, 2023 2.250 2.310 2.160 2.250 493,519 -0.02(-0.66%)
Sep 05, 2023 2.230 2.300 2.180 2.265 743,993 -0.03(-1.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback