Purple Innovation Inc (PRPL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 17.5438596491 | 0.57 | 0.73 | 0.57 | 536626 | 0.65564753 | CS |
| 4 | -0.12 | -15.1898734177 | 0.79 | 0.84 | 0.56 | 413091 | 0.66192041 | CS |
| 12 | -0.45 | -40.1785714286 | 1.12 | 1.212 | 0.56 | 773596 | 0.8389724 | CS |
| 26 | -0.2265 | -25.2649191299 | 0.8965 | 1.29 | 0.56 | 580784 | 0.87372929 | CS |
| 52 | -0.84 | -55.6291390728 | 1.51 | 1.75 | 0.56 | 475012 | 0.99549263 | CS |
| 156 | -4.11 | -85.9832635983 | 4.78 | 6.76 | 0.5451 | 1032550 | 2.78044685 | CS |
| 260 | -9.83 | -93.619047619 | 10.5 | 41.08 | 0.5451 | 1179883 | 10.94796573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.6301 | -0.0345 | -5.19 | 0.67 | 0.6827 | 0.6254999 | 254425 |
| 1745534100 | 0.6646 | -0.0254 | -3.68 | 0.681 | 0.73 | 0.6453 | 316153 |
| 1745447700 | 0.6899999 | 0.0999999 | 16.95 | 0.6 | 0.7 | 0.6 | 1219444 |
| 1745361300 | 0.59 | 0.0109001 | 1.88 | 0.599 | 0.6223 | 0.58 | 267084 |
| 1745274900 | 0.5790999 | 0.0162999 | 2.90 | 0.5699999 | 0.5901 | 0.5699999 | 351659 |
| 1744929300 | 0.5628 | -0.0091 | -1.59 | 0.5699999 | 0.639999 | 0.56 | 357148 |
| 1744842900 | 0.5719 | -0.0377 | -6.18 | 0.6 | 0.6499 | 0.5696 | 475351 |
| 1744756500 | 0.6096 | -0.0349 | -5.42 | 0.6445999 | 0.66972 | 0.6 | 248915 |
| 1744670100 | 0.6445 | -0.0088 | -1.35 | 0.6566999 | 0.6908 | 0.6221 | 366742 |
| 1744410900 | 0.6533 | 0.0128 | 2.00 | 0.6407 | 0.6647 | 0.6148 | 239988 |
| 1744324500 | 0.6405 | -0.0533 | -7.68 | 0.664 | 0.6943 | 0.6106 | 505006 |
| 1744238100 | 0.6938 | 0.0678 | 10.83 | 0.6232 | 0.7098 | 0.6 | 504221 |
| 1744151700 | 0.626 | -0.044 | -6.57 | 0.68 | 0.6917 | 0.61 | 445761 |
| 1744065300 | 0.67 | 0.0028 | 0.42 | 0.6604 | 0.7479 | 0.63 | 564507 |
| 1743806100 | 0.6672 | -0.0151 | -2.21 | 0.7 | 0.7368 | 0.612965 | 484871 |
| 1743719700 | 0.6823 | -0.0864 | -11.24 | 0.73 | 0.7392 | 0.6802 | 348405 |
| 1743633300 | 0.7687 | 0.0205 | 2.74 | 0.736 | 0.7805 | 0.73 | 294991 |
| 1743546900 | 0.7482 | -0.011 | -1.45 | 0.7929 | 0.84 | 0.7346 | 199928 |
| 1743460500 | 0.7592 | 0.008 | 1.06 | 0.73 | 0.778212 | 0.7114 | 243389 |
| 1743201300 | 0.7512 | -0.0316 | -4.04 | 0.79 | 0.7978 | 0.74 | 418059 |
| 1743114900 | 0.7828 | 0.0158 | 2.06 | 0.7608 | 0.7986 | 0.755 | 205810 |
| 1743028500 | 0.767 | -0.023 | -2.91 | 0.8 | 0.828 | 0.76 | 245928 |
| 1742942100 | 0.79 | -0.0497 | -5.92 | 0.8371 | 0.8426 | 0.7737 | 426795 |
| 1742855700 | 0.8397 | -0.0357 | -4.08 | 0.8754 | 0.9001 | 0.83 | 510042 |
| 1742596500 | 0.8754 | 0.0217 | 2.54 | 0.841 | 0.8881 | 0.84 | 681533 |
| 1742510100 | 0.8537 | 0.0395 | 4.85 | 0.809 | 0.877 | 0.79 | 530055 |
| 1742423700 | 0.8142 | -0.0176 | -2.12 | 0.8318 | 0.8352 | 0.7864 | 420023 |
| 1742337300 | 0.8318 | -0.0161 | -1.90 | 0.8199999 | 0.8402 | 0.8 | 469019 |
| 1742250900 | 0.8479 | -0.052 | -5.78 | 0.89 | 0.99 | 0.83 | 1465405 |
| 1741991700 | 0.8999 | 0.2364 | 35.63 | 0.8149 | 1.02 | 0.7141 | 15634651 |
| 1741905300 | 0.6635 | -0.042 | -5.95 | 0.7 | 0.7278 | 0.649 | 4654888 |
| 1741818900 | 0.7055 | 0.0031 | 0.44 | 0.704999 | 0.71 | 0.67 | 146101 |
| 1741732500 | 0.7024 | 0.0082 | 1.18 | 0.7096 | 0.7117 | 0.6802 | 290725 |
| 1741646100 | 0.6942 | -0.0456 | -6.16 | 0.7597 | 0.7766999 | 0.6873 | 406737 |
| 1741390500 | 0.7398 | 0.0068 | 0.93 | 0.7401 | 0.7577 | 0.7032 | 306156 |
| 1741304100 | 0.733 | -0.0446 | -5.74 | 0.761 | 0.7799 | 0.7256 | 479359 |
| 1741217700 | 0.7776 | -0.0043 | -0.55 | 0.8395 | 0.8395 | 0.775 | 275274 |
| 1741131300 | 0.7819 | 0.0019 | 0.24 | 0.835 | 0.84 | 0.7701 | 412911 |
| 1741044900 | 0.78 | -0.0692 | -8.15 | 0.8666 | 0.868 | 0.78 | 406018 |
| 1740785700 | 0.8492 | -0.0044 | -0.52 | 0.85 | 0.87 | 0.804 | 322467 |
| 1740699300 | 0.8536 | -0.0113 | -1.31 | 0.8699 | 0.873 | 0.8485 | 271577 |
| 1740612900 | 0.8649 | -0.0169 | -1.92 | 0.9187 | 0.9187 | 0.86 | 213111 |
| 1740526500 | 0.8818 | -0.0187 | -2.08 | 0.9 | 0.9099 | 0.862 | 347787 |
| 1740440100 | 0.9005 | -0.0295 | -3.17 | 0.9383 | 0.9578 | 0.9 | 330999 |
| 1740180900 | 0.93 | -0.0482 | -4.93 | 1 | 1 | 0.93 | 357434 |
| 1740094500 | 0.9782 | -0.0518 | -5.03 | 1.03 | 1.03 | 0.9709 | 339894 |
| 1740008100 | 1.03 | 0.01 | 0.98 | 1 | 1.045 | 0.994949 | 447947 |
| 1739921700 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 1 | 652666 |
| 1739576100 | 1.04 | 0.01 | 0.97 | 1.03 | 1.05 | 1.02 | 303060 |
| 1739489700 | 1.03 | 0.02 | 1.98 | 1.02 | 1.0855 | 1.01 | 502755 |
| 1739403300 | 1.01 | -0.01 | -0.98 | 1.01 | 1.06 | 0.991 | 642629 |
| 1739316900 | 1.02 | -0.1 | -8.93 | 1.1 | 1.1299999 | 1.02 | 788009 |
| 1739230500 | 1.12 | 0.07 | 6.67 | 1.09 | 1.1299999 | 1.0625 | 737172 |
| 1738971300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.1 | 1.04 | 274409 |
| 1738884900 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.06 | 304106 |
| 1738798500 | 1.09 | 0.06 | 5.31 | 1.04 | 1.1 | 1.04 | 474661 |
| 1738712100 | 1.035 | -0.01 | -0.96 | 1.07 | 1.1081 | 1 | 318849 |
| 1738625700 | 1.045 | -0.07 | -5.86 | 1.1 | 1.1 | 0.9746 | 595832 |
| 1738366500 | 1.11 | -0.03 | -2.63 | 1.12 | 1.212 | 1.105 | 276744 |
| 1738280100 | 1.1399999 | -0.1 | -7.69 | 1.24 | 1.24 | 1.135 | 474716 |
| 1738193700 | 1.235 | 0.05 | 3.78 | 1.18 | 1.2488 | 1.165 | 342035 |
| 1738107300 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.1 | 553438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
