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 | 0.05 | 4.90196078431 | 1.02 | 1.14 | 0.9839 | 266502 | 1.06164518 | CS |
| 4 | -0.1 | -8.54700854701 | 1.17 | 1.37 | 0.9778 | 278666 | 1.12467992 | CS |
| 12 | 0.04 | 3.88349514563 | 1.03 | 1.5 | 0.9638 | 367942 | 1.19134827 | CS |
| 26 | -0.43 | -28.6666666667 | 1.5 | 2.12 | 0.8 | 429874 | 1.35426199 | CS |
| 52 | -1.17 | -52.2321428571 | 2.24 | 2.33 | 0.5451 | 804513 | 1.20039908 | CS |
| 156 | -20.69 | -95.0827205882 | 21.76 | 23.13 | 0.5451 | 1318749 | 5.36358892 | CS |
| 260 | -6.98 | -86.7080745342 | 8.05 | 41.08 | 0.5451 | 1153363 | 11.44698164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.112 | 1.01 | 472532 |
| 1726612500 | 1.07 | 0.01 | 0.94 | 1.08 | 1.1399999 | 1.07 | 242871 |
| 1726526100 | 1.06 | -0.04 | -3.64 | 1.09 | 1.1 | 1.05 | 183286 |
| 1726266900 | 1.1 | 0.07 | 6.80 | 1.05 | 1.115 | 1.01 | 250049 |
| 1726180500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 0.9839 | 183771 |
| 1726094100 | 1.02 | 0.04 | 4.08 | 0.9828 | 1.04 | 0.9801 | 285654 |
| 1726007700 | 0.98 | -0.03 | -2.97 | 1.02 | 1.0296 | 0.9778 | 177838 |
| 1725921300 | 1.01 | -0.01 | -0.98 | 1.03 | 1.05 | 0.98 | 412080 |
| 1725662100 | 1.02 | -0.06 | -5.56 | 1.07 | 1.1 | 1.02 | 399824 |
| 1725575700 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.03 | 310457 |
| 1725489300 | 1.09 | -0.02 | -1.80 | 1.15 | 1.17 | 1.06 | 244269 |
| 1725402900 | 1.11 | -0.09 | -7.50 | 1.16 | 1.19 | 1.1 | 206297 |
| 1725057300 | 1.2 | -0.04 | -3.23 | 1.23 | 1.24 | 1.145 | 161634 |
| 1724970900 | 1.24 | -0.04 | -3.13 | 1.28 | 1.31 | 1.22 | 183779 |
| 1724884500 | 1.28 | -0.01 | -0.78 | 1.27 | 1.31 | 1.24 | 177391 |
| 1724798100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.25 | 279768 |
| 1724711700 | 1.3 | 0.06 | 4.84 | 1.24 | 1.37 | 1.24 | 491265 |
| 1724452500 | 1.24 | 0.09 | 7.83 | 1.16 | 1.24 | 1.105 | 497870 |
| 1724366100 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1 | 134024 |
| 1724279700 | 1.17 | 0.09 | 8.33 | 1.08 | 1.17 | 1.07 | 232876 |
| 1724193300 | 1.08 | -0.04 | -3.57 | 1.15 | 1.16 | 1.05 | 202761 |
| 1724106900 | 1.12 | 0 | 0.00 | 1.11 | 1.1299999 | 1.06 | 312434 |
| 1723847700 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1299999 | 1.1 | 114712 |
| 1723761300 | 1.1299999 | 0.07 | 6.60 | 1.09 | 1.1399999 | 1.07 | 253267 |
| 1723674900 | 1.06 | -0.03 | -2.75 | 1.1 | 1.12 | 1.03 | 218769 |
| 1723588500 | 1.09 | 0.04 | 3.81 | 1.05 | 1.12 | 1.05 | 294915 |
| 1723502100 | 1.05 | 0.01 | 0.96 | 1.05 | 1.07 | 1 | 321207 |
| 1723242900 | 1.04 | 0.01 | 0.97 | 1.05 | 1.08 | 1.0121 | 212839 |
| 1723156500 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1.01 | 289459 |
| 1723070100 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.06 | 152401 |
| 1722983700 | 1.08 | -0.1 | -8.47 | 1.2 | 1.22 | 1.06 | 642495 |
| 1722897300 | 1.18 | -0.07 | -5.60 | 1.15 | 1.28 | 1.1 | 838382 |
| 1722638100 | 1.25 | -0.06 | -4.58 | 1.26 | 1.31 | 1.21 | 400866 |
| 1722551700 | 1.31 | -0.07 | -5.07 | 1.36 | 1.4 | 1.25 | 442030 |
| 1722465300 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.43 | 1.33 | 283996 |
| 1722378900 | 1.34 | -0.07 | -4.96 | 1.41 | 1.42 | 1.29 | 284269 |
| 1722292500 | 1.41 | -0.02 | -1.40 | 1.42 | 1.5 | 1.37 | 342942 |
| 1722033300 | 1.43 | 0.09 | 6.72 | 1.37 | 1.47 | 1.3318 | 372540 |
| 1721946900 | 1.34 | 0.03 | 2.29 | 1.32 | 1.3799999 | 1.28 | 256008 |
| 1721860500 | 1.31 | -0.06 | -4.38 | 1.36 | 1.4 | 1.29 | 369706 |
| 1721774100 | 1.37 | 0.01 | 0.74 | 1.37 | 1.47 | 1.31 | 568368 |
| 1721687700 | 1.36 | 0.03 | 2.26 | 1.34 | 1.45 | 1.29 | 400316 |
| 1721428500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.3 | 222224 |
| 1721342100 | 1.32 | -0.03 | -1.86 | 1.37 | 1.46 | 1.3 | 540009 |
| 1721255700 | 1.345 | -0.13 | -8.50 | 1.44 | 1.5 | 1.31 | 605471 |
| 1721169300 | 1.47 | 0.27 | 22.50 | 1.23 | 1.48 | 1.2032 | 1213395 |
| 1721082900 | 1.2 | -0.03 | -2.44 | 1.24 | 1.26 | 1.18 | 391369 |
| 1720823700 | 1.23 | 0.04 | 3.80 | 1.21 | 1.26 | 1.18 | 371108 |
| 1720737300 | 1.185 | 0.14 | 12.86 | 1.09 | 1.21 | 1.04 | 1004740 |
| 1720650900 | 1.05 | 0.01 | 0.96 | 1.06 | 1.075 | 1.03 | 259795 |
| 1720564500 | 1.04 | -0.06 | -5.45 | 1.07 | 1.09 | 1.02 | 285678 |
| 1720478100 | 1.1 | 0.06 | 5.77 | 1.05 | 1.11 | 1.03 | 357576 |
| 1720218900 | 1.04 | -0.11 | -9.57 | 1.15 | 1.169 | 0.988 | 428122 |
| 1720040640 | 1.15 | 0.15 | 15.00 | 1.02 | 1.17 | 1.02 | 403141 |
| 1719959700 | 1 | -0.1 | -9.09 | 1.09 | 1.11 | 1 | 368962 |
| 1719873300 | 1.1 | 0.06 | 5.77 | 1.16 | 1.165 | 1.05 | 983891 |
| 1719614100 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1719527700 | 1.04 | 0.06 | 5.93 | 1.03 | 1.06 | 0.9638 | 435023 |
| 1719441300 | 0.9818 | 0.1009 | 11.45 | 0.8853 | 1.01 | 0.8809 | 387282 |
| 1719354900 | 0.8809 | -0.059 | -6.28 | 0.92 | 0.9284 | 0.8803 | 246498 |
| 1719268500 | 0.9399 | 0.0724 | 8.35 | 0.88 | 0.949 | 0.8419 | 622434 |
| 1719009300 | 0.8675 | -0.0226 | -2.54 | 0.8901 | 0.9062 | 0.831 | 717412 |
| 1718922900 | 0.8901 | -0.0134 | -1.48 | 0.93 | 0.9499 | 0.8 | 927539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
