Italia markets close in 4 hours 57 minutes

Purple Innovation, Inc. (PRPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,5600+0,0400 (+2,63%)
Alla chiusura: 04:00PM EDT
1,5600 0,00 (0,00%)
Dopo ore: 07:13PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,53001,63001,50001,56001,5600296.400
30 apr 20241,56001,60001,48001,52001,5200412.800
29 apr 20241,52001,62001,48001,59001,5900376.000
26 apr 20241,51001,60001,50001,51501,5150221.000
25 apr 20241,51001,52001,44001,50001,5000221.800
24 apr 20241,61001,62001,50001,53001,5300316.900
23 apr 20241,50001,62001,50001,60001,6000390.000
22 apr 20241,47001,57001,45001,50001,5000366.100
19 apr 20241,52001,58001,46001,47001,4700434.800
18 apr 20241,52001,55001,48001,53001,5300294.100
17 apr 20241,58001,61001,52001,52001,5200285.800
16 apr 20241,56001,57001,45501,56501,5650684.700
15 apr 20241,67001,69001,51001,55001,5500455.600
12 apr 20241,76001,76001,63001,68001,6800486.800
11 apr 20241,78001,80001,70001,78001,7800366.200
10 apr 20241,92001,97001,77001,80001,8000541.600
09 apr 20241,92002,02001,92002,01002,0100462.400
08 apr 20242,03002,12001,83001,92001,9200556.500
05 apr 20241,88001,99001,85001,96001,9600461.800
04 apr 20241,98002,06501,88501,91001,9100755.900
03 apr 20241,77001,98001,72001,94001,9400674.000
02 apr 20241,86001,89001,72001,77001,7700745.400
01 apr 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
27 feb 20241,34001,53001,32001,50001,5000864.100
26 feb 20241,29001,37001,29001,32001,3200534.800
23 feb 20241,33001,45001,27001,31001,3100668.400
22 feb 20241,39001,39001,30001,33001,3300853.000
21 feb 20241,39001,40501,31501,34001,3400650.900
20 feb 20241,44001,49001,40001,41001,4100971.000
16 feb 20241,52001,59001,46001,47001,4700588.600
15 feb 20241,42001,65001,37001,53001,53001.504.200
14 feb 20241,35001,43001,32501,41001,4100687.700
13 feb 20241,40001,44001,30001,35001,3500983.400
12 feb 20241,38001,47001,30301,44001,4400742.700
09 feb 20241,30001,49001,30001,40001,40001.350.100
08 feb 20241,18001,32001,15001,29001,29001.142.700
07 feb 20241,19001,22001,14501,16001,1600300.700
06 feb 20241,19001,22001,16001,21001,2100426.700
05 feb 20241,14001,24501,11001,21001,21001.145.800
02 feb 20241,15001,16001,10001,14001,1400452.800
01 feb 20241,04001,16001,01001,15001,1500937.100
31 gen 20240,97501,05000,95101,02001,0200430.400
30 gen 20241,03001,04000,95000,98300,9830448.700
29 gen 20241,08001,12001,00001,03001,0300820.300
26 gen 20241,00001,13501,00001,05001,0500788.900
25 gen 20241,08001,08000,96001,00001,0000659.200
24 gen 20240,98001,12000,92201,03001,03002.973.500
23 gen 20240,84900,89600,80400,82100,8210317.700
22 gen 20240,76900,86100,74500,85700,8570788.400
19 gen 20240,78000,78000,69000,74500,7450734.200
18 gen 20240,73800,78800,73000,75900,7590561.700
17 gen 20240,77800,80400,73000,73900,73901.092.600
16 gen 20240,89800,89800,78000,80400,8040615.100
12 gen 20240,91500,94100,81700,84600,8460731.100
11 gen 20240,92000,94700,89000,92700,9270577.800
10 gen 20240,94200,99300,90400,91000,9100450.800
09 gen 20240,98401,01500,93300,95900,9590751.400
08 gen 20240,92001,01000,87000,98700,9870970.000
05 gen 20240,94000,98900,90000,91800,9180422.800
04 gen 20240,89000,95300,89000,94000,94001.143.000
03 gen 20240,93000,94700,84000,86000,8600865.000
02 gen 20241,03001,04500,93000,93400,93401.303.800
29 dic 20231,09001,09901,01001,03001,0300573.700
28 dic 20231,05001,15501,03001,08001,08001.284.700
27 dic 20230,99101,06000,97001,04001,04001.074.500
26 dic 20231,03001,05000,98000,99100,9910958.600
22 dic 20231,10001,10001,02001,03001,0300890.700
21 dic 20231,08001,17001,06501,08501,0850560.000
20 dic 20231,14001,14001,03001,07501,0750810.500
19 dic 20231,08001,18001,03001,15001,15001.056.500
18 dic 20230,98001,08000,94501,05001,0500985.200
15 dic 20231,07001,07000,95000,95000,95001.329.500
14 dic 20231,06001,20000,99601,04001,04002.482.400
13 dic 20231,06001,10000,93001,02001,02001.233.800
12 dic 20231,11001,11001,01001,05001,0500699.400
11 dic 20231,22001,24001,10001,11001,1100935.900
08 dic 20231,16001,33001,16001,24501,24501.995.400
07 dic 20231,16001,25001,03001,15001,15002.085.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...