U.S. markets open in 1 hour 45 minutes

Purple Innovation, Inc. (PRPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.3600+0.0300 (+2.26%)
Al cierre: 04:00PM EDT
1.4198 +0.06 (+4.40%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 20241.34001.45001.29001.36001.3600400,300
19 jul 20241.33001.35001.30001.33001.3300222,700
18 jul 20241.37001.46001.30001.32001.3200540,000
17 jul 20241.44001.50001.31001.34501.3450606,300
16 jul 20241.23001.48001.20301.47001.47001,215,000
15 jul 20241.24001.26001.18001.20001.2000391,300
12 jul 20241.21001.26001.18001.23001.2300371,100
11 jul 20241.09001.21001.04001.18501.18501,005,000
10 jul 20241.06001.07501.03001.05001.0500259,800
09 jul 20241.07001.08001.02001.04001.0400285,700
08 jul 20241.05001.11001.03001.10001.1000359,000
05 jul 20241.15001.16900.98801.04001.0400428,100
03 jul 20241.02001.17001.02001.15001.1500403,100
02 jul 20241.08001.11001.00001.00001.0000369,800
01 jul 20241.16001.16501.05001.10001.1000987,700
28 jun 20241.04001.07000.99001.04001.0400839,900
27 jun 20241.03001.06000.96401.04001.0400435,500
26 jun 20240.88501.01000.88100.98200.9820387,300
25 jun 20240.92000.92800.88000.88100.8810246,900
24 jun 20240.88000.94900.84200.94000.9400622,900
21 jun 20240.89000.90600.83100.86800.8680718,800
20 jun 20240.93000.95000.80000.89000.8900927,700
18 jun 20240.96500.99800.89900.90400.9040520,900
17 jun 20241.01001.01200.95000.96800.9680472,100
14 jun 20241.05001.05901.00001.01001.0100335,300
13 jun 20241.15001.15901.01001.04001.0400527,700
12 jun 20241.19001.23001.10001.15001.1500468,300
11 jun 20241.11001.15001.08001.15001.1500176,800
10 jun 20241.10001.15001.05001.11001.1100594,200
07 jun 20241.16001.17001.11001.12001.1200347,300
06 jun 20241.22001.23001.16001.17001.1700220,800
05 jun 20241.18001.24001.16001.21001.2100283,000
04 jun 20241.20001.20001.10001.16001.1600410,200
03 jun 20241.26001.26001.15001.18001.1800449,600
31 may 20241.26001.31001.22001.25001.2500226,800
30 may 20241.23001.27001.21001.24001.2400317,400
29 may 20241.18001.26801.14001.22001.2200383,000
28 may 20241.32001.33001.17001.18001.1800526,600
24 may 20241.26001.34001.22001.28001.2800314,900
23 may 20241.33001.36001.21001.24001.2400568,400
22 may 20241.42001.42001.33001.34001.3400563,300
21 may 20241.46001.46001.38001.41501.4150203,200
20 may 20241.47001.48001.32001.47001.4700705,100
17 may 20241.50001.50001.40001.48001.4800431,100
16 may 20241.46001.50501.44001.49001.4900241,900
15 may 20241.51001.53001.43001.48001.4800393,000
14 may 20241.50001.56001.47001.48001.4800392,900
13 may 20241.53001.56001.46001.46001.4600398,900
10 may 20241.59001.59001.50001.54001.5400319,200
09 may 20241.52001.58001.50001.57001.5700317,700
08 may 20241.53001.56001.44001.53001.5300870,100
07 may 20241.72001.75001.65001.68001.6800410,700
06 may 20241.62001.74001.62001.70001.7000441,000
03 may 20241.63001.73001.59501.61001.6100287,700
02 may 20241.59001.63901.53501.60001.6000226,500
01 may 20241.53001.63001.50001.56001.5600296,400
30 abr 20241.56001.60001.48001.52001.5200412,800
29 abr 20241.52001.62001.48001.59001.5900376,000
26 abr 20241.51001.60001.50001.51501.5150221,000
25 abr 20241.51001.52001.44001.50001.5000221,800
24 abr 20241.61001.62001.50001.53001.5300316,900
23 abr 20241.50001.62001.50001.60001.6000390,000
22 abr 20241.47001.57001.45001.50001.5000366,100
19 abr 20241.52001.58001.46001.47001.4700434,800
18 abr 20241.52001.55001.48001.53001.5300294,100
17 abr 20241.58001.61001.52001.52001.5200285,800
16 abr 20241.56001.57001.45501.56501.5650684,700
15 abr 20241.67001.69001.51001.55001.5500455,600
12 abr 20241.76001.76001.63001.68001.6800486,800
11 abr 20241.78001.80001.70001.78001.7800366,200
10 abr 20241.92001.97001.77001.80001.8000541,600
09 abr 20241.92002.02001.92002.01002.0100462,400
08 abr 20242.03002.12001.83001.92001.9200556,500
05 abr 20241.88001.99001.85001.96001.9600461,800
04 abr 20241.98002.06501.88501.91001.9100755,900
03 abr 20241.77001.98001.72001.94001.9400674,000
02 abr 20241.86001.89001.72001.77001.7700745,400
01 abr 20241.75001.86501.67001.84001.8400737,300
28 mar 20241.58001.81001.58001.74001.74001,335,800
27 mar 20241.52001.59001.50001.56001.56001,392,800
26 mar 20241.46001.52801.44501.49001.4900767,500
25 mar 20241.52001.57001.41001.44001.4400548,800
22 mar 20241.61001.62101.51001.52001.5200629,900
21 mar 20241.61001.68901.61001.64001.6400463,800
20 mar 20241.51001.63001.51001.61001.6100661,800
19 mar 20241.50001.61001.50001.53001.5300659,200
18 mar 20241.57001.61001.51001.51001.51001,138,400
15 mar 20241.49001.62001.49001.56001.56001,327,700
14 mar 20241.74001.74001.49001.50001.50001,475,500
13 mar 20242.05002.05001.55001.66001.66003,237,700
12 mar 20242.03002.08001.87002.04002.04001,340,600
11 mar 20241.94002.27001.94001.96001.96001,333,500
08 mar 20242.03002.18001.91001.95001.9500670,800
07 mar 20241.92002.04001.89001.99001.9900598,000
06 mar 20241.96002.00001.81001.85001.8500693,500
05 mar 20242.02002.12901.91001.94001.94001,126,300
04 mar 20242.04002.33002.01002.08002.08002,121,000
01 mar 20241.84002.15001.82002.06002.06001,531,500
29 feb 20241.77001.91001.75001.86001.86001,093,600
28 feb 20241.51001.75001.47301.74001.7400955,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...