La bourse est fermée

Purple Innovation, Inc. (PRPL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6950+0,0850 (+5,28 %)
À partir de 03:48PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,62001,74001,62001,69501,6950340 502
03 mai 2024------
02 mai 20241,59001,63901,53501,60001,6000226 500
01 mai 20241,53001,63001,50001,56001,5600296 400
30 avr. 20241,56001,60001,48001,52001,5200412 800
29 avr. 20241,52001,62001,48001,59001,5900376 000
26 avr. 20241,51001,60001,50001,51501,5150221 000
25 avr. 20241,51001,52001,44001,50001,5000221 800
24 avr. 20241,61001,62001,50001,53001,5300316 900
23 avr. 20241,50001,62001,50001,60001,6000390 000
22 avr. 20241,47001,57001,45001,50001,5000366 100
19 avr. 20241,52001,58001,46001,47001,4700434 800
18 avr. 20241,52001,55001,48001,53001,5300294 100
17 avr. 20241,58001,61001,52001,52001,5200285 800
16 avr. 20241,56001,57001,45501,56501,5650684 700
15 avr. 20241,67001,69001,51001,55001,5500455 600
12 avr. 20241,76001,76001,63001,68001,6800486 800
11 avr. 20241,78001,80001,70001,78001,7800366 200
10 avr. 20241,92001,97001,77001,80001,8000541 600
09 avr. 20241,92002,02001,92002,01002,0100462 400
08 avr. 20242,03002,12001,83001,92001,9200556 500
05 avr. 20241,88001,99001,85001,96001,9600461 800
04 avr. 20241,98002,06501,88501,91001,9100755 900
03 avr. 20241,77001,98001,72001,94001,9400674 000
02 avr. 20241,86001,89001,72001,77001,7700745 400
01 avr. 20241,75001,86501,67001,84001,8400737 300
28 mars 20241,58001,81001,58001,74001,74001 335 800
27 mars 20241,52001,59001,50001,56001,56001 392 800
26 mars 20241,46001,52801,44501,49001,4900767 500
25 mars 20241,52001,57001,41001,44001,4400548 800
22 mars 20241,61001,62101,51001,52001,5200629 900
21 mars 20241,61001,68901,61001,64001,6400463 800
20 mars 20241,51001,63001,51001,61001,6100661 800
19 mars 20241,50001,61001,50001,53001,5300659 200
18 mars 20241,57001,61001,51001,51001,51001 138 400
15 mars 20241,49001,62001,49001,56001,56001 327 700
14 mars 20241,74001,74001,49001,50001,50001 475 500
13 mars 20242,05002,05001,55001,66001,66003 237 700
12 mars 20242,03002,08001,87002,04002,04001 340 600
11 mars 20241,94002,27001,94001,96001,96001 333 500
08 mars 20242,03002,18001,91001,95001,9500670 800
07 mars 20241,92002,04001,89001,99001,9900598 000
06 mars 20241,96002,00001,81001,85001,8500693 500
05 mars 20242,02002,12901,91001,94001,94001 126 300
04 mars 20242,04002,33002,01002,08002,08002 121 000
01 mars 20241,84002,15001,82002,06002,06001 531 500
29 févr. 20241,77001,91001,75001,86001,86001 093 600
28 févr. 20241,51001,75001,47301,74001,7400955 500
27 févr. 20241,34001,53001,32001,50001,5000864 100
26 févr. 20241,29001,37001,29001,32001,3200534 800
23 févr. 20241,33001,45001,27001,31001,3100668 400
22 févr. 20241,39001,39001,30001,33001,3300853 000
21 févr. 20241,39001,40501,31501,34001,3400650 900
20 févr. 20241,44001,49001,40001,41001,4100971 000
16 févr. 20241,52001,59001,46001,47001,4700588 600
15 févr. 20241,42001,65001,37001,53001,53001 504 200
14 févr. 20241,35001,43001,32501,41001,4100687 700
13 févr. 20241,40001,44001,30001,35001,3500983 400
12 févr. 20241,38001,47001,30301,44001,4400742 700
09 févr. 20241,30001,49001,30001,40001,40001 350 100
08 févr. 20241,18001,32001,15001,29001,29001 142 700
07 févr. 20241,19001,22001,14501,16001,1600300 700
06 févr. 20241,19001,22001,16001,21001,2100426 700
05 févr. 20241,14001,24501,11001,21001,21001 145 800
02 févr. 20241,15001,16001,10001,14001,1400452 800
01 févr. 20241,04001,16001,01001,15001,1500937 100
31 janv. 20240,97501,05000,95101,02001,0200430 400
30 janv. 20241,03001,04000,95000,98300,9830448 700
29 janv. 20241,08001,12001,00001,03001,0300820 300
26 janv. 20241,00001,13501,00001,05001,0500788 900
25 janv. 20241,08001,08000,96001,00001,0000659 200
24 janv. 20240,98001,12000,92201,03001,03002 973 500
23 janv. 20240,84900,89600,80400,82100,8210317 700
22 janv. 20240,76900,86100,74500,85700,8570788 400
19 janv. 20240,78000,78000,69000,74500,7450734 200
18 janv. 20240,73800,78800,73000,75900,7590561 700
17 janv. 20240,77800,80400,73000,73900,73901 092 600
16 janv. 20240,89800,89800,78000,80400,8040615 100
12 janv. 20240,91500,94100,81700,84600,8460731 100
11 janv. 20240,92000,94700,89000,92700,9270577 800
10 janv. 20240,94200,99300,90400,91000,9100450 800
09 janv. 20240,98401,01500,93300,95900,9590751 400
08 janv. 20240,92001,01000,87000,98700,9870970 000
05 janv. 20240,94000,98900,90000,91800,9180422 800
04 janv. 20240,89000,95300,89000,94000,94001 143 000
03 janv. 20240,93000,94700,84000,86000,8600865 000
02 janv. 20241,03001,04500,93000,93400,93401 303 800
29 déc. 20231,09001,09901,01001,03001,0300573 700
28 déc. 20231,05001,15501,03001,08001,08001 284 700
27 déc. 20230,99101,06000,97001,04001,04001 074 500
26 déc. 20231,03001,05000,98000,99100,9910958 600
22 déc. 20231,10001,10001,02001,03001,0300890 700
21 déc. 20231,08001,17001,06501,08501,0850560 000
20 déc. 20231,14001,14001,03001,07501,0750810 500
19 déc. 20231,08001,18001,03001,15001,15001 056 500
18 déc. 20230,98001,08000,94501,05001,0500985 200
15 déc. 20231,07001,07000,95000,95000,95001 329 500
14 déc. 20231,06001,20000,99601,04001,04002 482 400
13 déc. 20231,06001,10000,93001,02001,02001 233 800
12 déc. 20231,11001,11001,01001,05001,0500699 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...