Purple Innovation, Inc. (PRPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 1.1600 | 1.3300 | 1.1600 | 1.2450 | 1.2450 | 1,995,400 |
| 07 dic 2023 | 1.1600 | 1.2500 | 1.0300 | 1.1500 | 1.1500 | 2,085,200 |
| 06 dic 2023 | 0.8870 | 1.3900 | 0.8800 | 1.2300 | 1.2300 | 6,132,700 |
| 05 dic 2023 | 0.9140 | 0.9400 | 0.8500 | 0.8880 | 0.8880 | 1,970,700 |
| 04 dic 2023 | 0.6760 | 0.8700 | 0.6530 | 0.8380 | 0.8380 | 3,073,400 |
| 01 dic 2023 | 0.6390 | 0.6720 | 0.6000 | 0.6580 | 0.6580 | 1,060,500 |
| 30 nov 2023 | 0.6330 | 0.6360 | 0.5900 | 0.6200 | 0.6200 | 1,327,900 |
| 29 nov 2023 | 0.6500 | 0.6670 | 0.6050 | 0.6160 | 0.6160 | 921,300 |
| 28 nov 2023 | 0.6700 | 0.6800 | 0.6100 | 0.6220 | 0.6220 | 999,100 |
| 27 nov 2023 | 0.6980 | 0.7000 | 0.6480 | 0.6630 | 0.6630 | 1,022,300 |
| 24 nov 2023 | 0.6840 | 0.7200 | 0.6750 | 0.6820 | 0.6820 | 331,600 |
| 22 nov 2023 | 0.7970 | 0.8090 | 0.6800 | 0.6900 | 0.6900 | 1,394,400 |
| 21 nov 2023 | 0.8140 | 0.8340 | 0.7400 | 0.7940 | 0.7940 | 2,803,400 |
| 20 nov 2023 | 0.6860 | 0.8360 | 0.6600 | 0.8250 | 0.8250 | 2,510,400 |
| 17 nov 2023 | 0.6000 | 0.6830 | 0.5850 | 0.6710 | 0.6710 | 1,637,300 |
| 16 nov 2023 | 0.6270 | 0.6500 | 0.5750 | 0.5940 | 0.5940 | 1,131,400 |
| 15 nov 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6280 | 0.6280 | 2,269,500 |
| 14 nov 2023 | 0.6100 | 0.6480 | 0.5930 | 0.6100 | 0.6100 | 2,306,700 |
| 13 nov 2023 | 0.5800 | 0.6200 | 0.5730 | 0.5860 | 0.5860 | 3,581,100 |
| 10 nov 2023 | 0.6900 | 0.7000 | 0.5450 | 0.5640 | 0.5640 | 6,530,300 |
| 09 nov 2023 | 0.9200 | 0.9630 | 0.7960 | 0.8190 | 0.8190 | 2,015,400 |
| 08 nov 2023 | 0.9320 | 1.0300 | 0.8950 | 0.9170 | 0.9170 | 1,082,100 |
| 07 nov 2023 | 0.9180 | 0.9880 | 0.8700 | 0.9400 | 0.9400 | 1,613,100 |
| 06 nov 2023 | 0.9200 | 0.9400 | 0.8300 | 0.9010 | 0.9010 | 1,721,900 |
| 03 nov 2023 | 0.8700 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 1,623,200 |
| 02 nov 2023 | 0.8700 | 0.9200 | 0.8310 | 0.8700 | 0.8700 | 1,496,400 |
| 01 nov 2023 | 0.9720 | 0.9840 | 0.8300 | 0.8400 | 0.8400 | 1,440,500 |
| 31 oct 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 469,500 |
| 30 oct 2023 | 1.0100 | 1.0400 | 0.9470 | 0.9710 | 0.9710 | 661,600 |
| 27 oct 2023 | 1.0400 | 1.0500 | 0.9590 | 0.9600 | 0.9600 | 1,117,600 |
| 26 oct 2023 | 1.0300 | 1.0600 | 0.9810 | 0.9990 | 0.9990 | 988,900 |
| 25 oct 2023 | 1.1600 | 1.1600 | 1.0100 | 1.0200 | 1.0200 | 1,276,200 |
| 24 oct 2023 | 1.2900 | 1.3300 | 1.1600 | 1.1800 | 1.1800 | 1,162,300 |
| 23 oct 2023 | 1.2700 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 506,000 |
| 20 oct 2023 | 1.3400 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 800,100 |
| 19 oct 2023 | 1.3200 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 863,300 |
| 18 oct 2023 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 677,500 |
| 17 oct 2023 | 1.3700 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 421,900 |
| 16 oct 2023 | 1.3300 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 289,200 |
| 13 oct 2023 | 1.3400 | 1.3800 | 1.2800 | 1.3500 | 1.3500 | 1,394,700 |
| 12 oct 2023 | 1.3900 | 1.3900 | 1.2950 | 1.3200 | 1.3200 | 583,300 |
| 11 oct 2023 | 1.4500 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 293,000 |
| 10 oct 2023 | 1.3800 | 1.4900 | 1.3700 | 1.4300 | 1.4300 | 464,500 |
| 09 oct 2023 | 1.4300 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 837,800 |
| 06 oct 2023 | 1.4400 | 1.4550 | 1.3700 | 1.4000 | 1.4000 | 675,400 |
| 05 oct 2023 | 1.5100 | 1.5100 | 1.4150 | 1.4800 | 1.4800 | 813,900 |
| 04 oct 2023 | 1.5200 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 960,300 |
| 03 oct 2023 | 1.6500 | 1.6500 | 1.4500 | 1.5200 | 1.5200 | 1,489,100 |
| 02 oct 2023 | 1.7000 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 705,000 |
| 29 sept 2023 | 1.6600 | 1.7650 | 1.6600 | 1.7100 | 1.7100 | 876,300 |
| 28 sept 2023 | 1.5100 | 1.6550 | 1.5050 | 1.6500 | 1.6500 | 990,700 |
| 27 sept 2023 | 1.6700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 767,000 |
| 26 sept 2023 | 1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 1,044,600 |
| 25 sept 2023 | 1.7200 | 1.7500 | 1.6300 | 1.6350 | 1.6350 | 670,000 |
| 22 sept 2023 | 2.0000 | 2.0200 | 1.6550 | 1.7300 | 1.7300 | 1,625,700 |
| 21 sept 2023 | 2.1200 | 2.1200 | 1.8600 | 1.8650 | 1.8650 | 1,347,100 |
| 20 sept 2023 | 2.2000 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 582,200 |
| 19 sept 2023 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 901,700 |
| 18 sept 2023 | 2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 798,400 |
| 15 sept 2023 | 2.2900 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 2,274,700 |
| 14 sept 2023 | 2.3400 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 1,120,700 |
| 13 sept 2023 | 2.1700 | 2.3200 | 2.1500 | 2.3100 | 2.3100 | 414,800 |
| 12 sept 2023 | 2.2100 | 2.2850 | 2.1500 | 2.1800 | 2.1800 | 350,600 |
| 11 sept 2023 | 2.2400 | 2.2700 | 2.1700 | 2.2000 | 2.2000 | 426,000 |
| 08 sept 2023 | 2.1800 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 503,500 |
| 07 sept 2023 | 2.2500 | 2.2600 | 2.1000 | 2.1900 | 2.1900 | 733,800 |
| 06 sept 2023 | 2.2500 | 2.3100 | 2.1600 | 2.2500 | 2.2500 | 493,500 |
| 05 sept 2023 | 2.2300 | 2.3000 | 2.1800 | 2.2650 | 2.2650 | 743,900 |
| 01 sept 2023 | 2.2400 | 2.5100 | 2.2000 | 2.3000 | 2.3000 | 1,706,000 |
| 31 ago 2023 | 2.2200 | 2.2320 | 2.1400 | 2.1700 | 2.1700 | 393,400 |
| 30 ago 2023 | 2.2100 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 619,500 |
| 29 ago 2023 | 2.1800 | 2.2800 | 2.1400 | 2.2100 | 2.2100 | 326,100 |
| 28 ago 2023 | 2.1900 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 327,900 |
| 25 ago 2023 | 2.0400 | 2.2100 | 2.0200 | 2.1700 | 2.1700 | 1,110,800 |
| 24 ago 2023 | 2.1400 | 2.2000 | 2.0300 | 2.0400 | 2.0400 | 901,500 |
| 23 ago 2023 | 2.1700 | 2.2600 | 2.0650 | 2.1500 | 2.1500 | 1,630,300 |
| 22 ago 2023 | 2.2900 | 2.2900 | 2.0800 | 2.2200 | 2.2200 | 1,148,800 |
| 21 ago 2023 | 2.3400 | 2.3590 | 2.2300 | 2.2800 | 2.2800 | 1,262,700 |
| 18 ago 2023 | 2.2900 | 2.3650 | 2.2600 | 2.3400 | 2.3400 | 928,100 |
| 17 ago 2023 | 2.3900 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 635,700 |
| 16 ago 2023 | 2.3800 | 2.4150 | 2.3050 | 2.3500 | 2.3500 | 856,300 |
| 15 ago 2023 | 2.3500 | 2.3700 | 2.2400 | 2.3500 | 2.3500 | 827,300 |
| 14 ago 2023 | 2.4100 | 2.4220 | 2.2750 | 2.3200 | 2.3200 | 821,400 |
| 11 ago 2023 | 2.4000 | 2.5100 | 2.2200 | 2.4400 | 2.4400 | 1,136,000 |
| 10 ago 2023 | 2.4000 | 2.5200 | 2.2500 | 2.3700 | 2.3700 | 2,152,300 |
| 09 ago 2023 | 3.0500 | 3.0540 | 2.6350 | 2.7300 | 2.7300 | 2,301,900 |
| 08 ago 2023 | 3.2400 | 3.2400 | 3.0150 | 3.0700 | 3.0700 | 658,400 |
| 07 ago 2023 | 3.2500 | 3.3100 | 3.1700 | 3.3000 | 3.3000 | 662,400 |
| 04 ago 2023 | 3.1800 | 3.3250 | 3.1500 | 3.2000 | 3.2000 | 547,000 |
| 03 ago 2023 | 3.1000 | 3.2600 | 3.0800 | 3.1800 | 3.1800 | 519,100 |
| 02 ago 2023 | 3.1000 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 531,800 |
| 01 ago 2023 | 3.0900 | 3.1600 | 3.0500 | 3.1500 | 3.1500 | 614,400 |
| 31 jul 2023 | 3.1400 | 3.2050 | 3.0700 | 3.1200 | 3.1200 | 737,800 |
| 28 jul 2023 | 3.0200 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 541,700 |
| 27 jul 2023 | 3.1900 | 3.2800 | 3.0700 | 3.0800 | 3.0800 | 1,485,700 |
| 26 jul 2023 | 2.9400 | 3.1900 | 2.9350 | 3.1800 | 3.1800 | 864,400 |
| 25 jul 2023 | 2.8800 | 2.9650 | 2.8450 | 2.9400 | 2.9400 | 397,100 |
| 24 jul 2023 | 2.9300 | 3.0100 | 2.8700 | 2.9300 | 2.9300 | 490,600 |
| 21 jul 2023 | 2.8400 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 571,100 |
| 20 jul 2023 | 2.8600 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 451,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.