Quantcast
PRPL

Historical Stock Prices

$5.7
*  
0.16
2.73%
Get PRPL Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PRPL now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 6.0864 6.0864 5.7 5.7 2,447
12/13/2018 5.98 6.23 5.86 5.86 6,867
12/12/2018 5.71 6.38 5.71 6.07 4,781
12/11/2018 5.93 6.04 5.43 5.85 5,079
12/10/2018 6.54 6.54 5.99 6.38 7,245
12/07/2018 6.74 6.74 6.3901 6.63 12,101
12/06/2018 6.85 6.95 6.63 6.93 4,691
12/04/2018 6.79 7.01 6.7701 6.89 9,455
12/03/2018 7.45 7.45 6.72 6.86 5,520
11/30/2018 7.06 7.2 6.8558 7.16 20,290
11/29/2018 7.3 7.372 7.0179 7.12 7,530
11/28/2018 7.16 7.4 7.16 7.3 12,960
11/27/2018 7.33 7.33 6.9301 7.24 3,736
11/26/2018 7.1 7.75 6.5484 7.33 73,334
11/23/2018 6.92 7.04 6.3471 7.04 10,260
11/21/2018 6.43 7.25 6.2481 7.14 70,097
11/20/2018 5.77 6.49 5.72 6.43 11,950
11/19/2018 5.43 5.8 5.36 5.71 19,197
11/16/2018 4.76 5.74 4.76 5.51 20,588
11/15/2018 5.06 5.06 4.45 4.75 53,156
11/14/2018 5.18 5.51 5.0853 5.51 20,403
11/13/2018 5.34 5.35 5.05 5.14 7,691
11/12/2018 5.31 5.37 5.31 5.36 3,477
11/09/2018 5.42 5.42 5.27 5.3 6,923
11/08/2018 5.45 5.68 5.31 5.31 7,019
11/07/2018 5.44 5.5939 5.31 5.45 12,744
11/06/2018 5.42 5.75 5.28 5.33 11,049
11/05/2018 5.51 5.51 4.9911 5.22 24,323
11/02/2018 6.58 6.58 4.71 5.25 63,248
11/01/2018 6.82 6.9 6.32 6.53 81,989
10/31/2018 7 7.0155 6.8 6.95 127,669
10/30/2018 6.75 7 6.67 6.75 201,738
10/29/2018 6.26 6.5 6.24 6.5 64,139
10/26/2018 5.85 6.3 5.5431 6.15 54,150
10/25/2018 5.63 5.85 5.29 5.85 29,681
10/24/2018 5.7 5.8 5.51 5.6 24,710
10/23/2018 5.47 5.79 5.4 5.79 32,081
10/22/2018 5.39 5.54 5.39 5.4 12,148
10/19/2018 5.59 5.59 5.39 5.39 20,865
10/18/2018 5.6 5.75 5.6 5.68 11,489
10/17/2018 5.53 5.7399 5.53 5.69 8,392
10/16/2018 5.4 5.7 5.35 5.7 29,688
10/15/2018 5.46 5.46 5.2 5.34 11,326
10/12/2018 5.14 5.5799 5.13 5.26 74,443
10/11/2018 5.2 5.36 5.1 5.3 35,199
10/10/2018 5.35 5.63 5.0827 5.29 98,992
10/09/2018 5.3037 5.81 5.3037 5.45 22,613
10/08/2018 5.4 5.48 5.32 5.41 17,423
10/05/2018 5.42 5.525 5.235 5.4 33,360
10/04/2018 5.6 5.65 5.13 5.29 82,343
10/03/2018 5.7 5.7 5.4 5.675 30,632
10/02/2018 5.35 5.7 5.34 5.6 14,062
10/01/2018 5.75 6.09 5.34 5.37 57,791
09/28/2018 5.55 5.83 5.55 5.8 34,739
09/27/2018 5.63 5.71 5.53 5.58 33,083
09/26/2018 5.34 5.78 5.05 5.67 23,849
09/25/2018 5.6573 5.6798 5.45 5.49 7,626
09/24/2018 5.55 5.719 5.55 5.59 4,845
09/21/2018 5.77 5.8 5.45 5.45 94,388
09/20/2018 5.68 5.8 5.68 5.76 17,025
09/19/2018 5.63 5.68 5.5601 5.65 14,095
09/18/2018 5.35 5.59 5.35 5.5 8,739
09/17/2018 5.58 5.7 5.35 5.45 11,637
09/14/2018 5.48 5.72 5.3 5.6 14,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio