Premium
Purple Innovation Inc (PRPL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0354 | 9.07692307692 | 0.39 | 0.43105 | 0.3648 | 291820 | 0.39987775 | CS |
| 4 | 0.0054 | 1.28571428571 | 0.42 | 0.4406 | 0.3648 | 301496 | 0.40953403 | CS |
| 12 | -0.2604 | -37.9702537183 | 0.6858 | 0.72 | 0.3648 | 388233 | 0.52420882 | CS |
| 26 | -0.4046 | -48.7469879518 | 0.83 | 0.8699 | 0.3648 | 312924 | 0.601004 | CS |
| 52 | -0.3346 | -44.0263157895 | 0.76 | 1.26 | 0.3648 | 461556 | 0.78188196 | CS |
| 156 | -2.5846 | -85.8671096346 | 3.01 | 3.325 | 0.3648 | 641230 | 1.19107776 | CS |
| 260 | -28.4146 | -98.5249653259 | 28.84 | 29.3 | 0.3648 | 1028499 | 5.74035526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 0.4189 | -0.0049 | -1.16 | 0.4111 | 0.4299 | 0.3957 | 111565 |
| 1781217300 | 0.4238 | 0.0293 | 7.43 | 0.402 | 0.43105 | 0.3946 | 206596 |
| 1781130900 | 0.3945 | -0.0107 | -2.64 | 0.4092 | 0.4094 | 0.3822999 | 380790 |
| 1781044500 | 0.4052 | 0.0141 | 3.61 | 0.3925 | 0.4099 | 0.383001 | 267093 |
| 1780958100 | 0.3911 | -0.0026 | -0.66 | 0.395 | 0.4 | 0.3911 | 223377 |
| 1780698900 | 0.3937 | -0.0153 | -3.74 | 0.39 | 0.395 | 0.3648 | 381244 |
| 1780612500 | 0.4089999 | 0.0126999 | 3.20 | 0.4 | 0.4099 | 0.395 | 266156 |
| 1780526100 | 0.3963 | -0.0115 | -2.82 | 0.4015 | 0.4015 | 0.389 | 325028 |
| 1780439700 | 0.4078 | -0.012 | -2.86 | 0.4099999 | 0.4162 | 0.4005 | 103513 |
| 1780353300 | 0.4198 | 0.0185 | 4.61 | 0.416 | 0.4236 | 0.4 | 327726 |
| 1780094100 | 0.4013 | -0.0151 | -3.63 | 0.403 | 0.4159 | 0.3963999 | 362200 |
| 1780007700 | 0.4164 | -0.0029 | -0.69 | 0.4128 | 0.4245 | 0.4003 | 208546 |
| 1779921300 | 0.4193 | -0.0074 | -1.73 | 0.438 | 0.439 | 0.4103 | 279708 |
| 1779834900 | 0.4267 | 0.0248 | 6.17 | 0.4074999 | 0.4329 | 0.4074999 | 139092 |
| 1779489300 | 0.4019 | -0.0113 | -2.73 | 0.4017 | 0.4155 | 0.3952 | 423704 |
| 1779402900 | 0.4132 | -0.0071 | -1.69 | 0.4099999 | 0.4185 | 0.3927 | 236111 |
| 1779316500 | 0.4203 | 0.0116 | 2.84 | 0.4087 | 0.4379 | 0.3995 | 597061 |
| 1779230100 | 0.4087 | -0.0073 | -1.75 | 0.4109999 | 0.427 | 0.4013 | 260016 |
| 1779143700 | 0.416 | -0.0076 | -1.79 | 0.42 | 0.4406 | 0.405 | 326074 |
| 1778884500 | 0.4236 | 0.0063 | 1.51 | 0.42 | 0.4359 | 0.42 | 414395 |
| 1778798100 | 0.4173 | -0.0399 | -8.73 | 0.45 | 0.455 | 0.4099999 | 539714 |
| 1778711700 | 0.4572 | 0.0107 | 2.40 | 0.4646 | 0.47 | 0.449 | 889975 |
| 1778625300 | 0.4465 | -0.0635 | -12.45 | 0.51 | 0.51 | 0.44 | 1192993 |
| 1778538900 | 0.51 | 0.0089 | 1.78 | 0.519 | 0.5298 | 0.4934 | 719846 |
| 1778279700 | 0.5011 | -0.0133 | -2.59 | 0.5203 | 0.54 | 0.5011 | 245201 |
| 1778193300 | 0.5144 | -0.0008 | -0.16 | 0.5363 | 0.54 | 0.5047 | 251924 |
| 1778106900 | 0.5152 | 0.0224 | 4.55 | 0.499 | 0.544 | 0.4902 | 533777 |
| 1778020500 | 0.4928 | 0.0185 | 3.90 | 0.4777 | 0.4998 | 0.4747 | 165205 |
| 1777934100 | 0.4743 | -0.0251 | -5.03 | 0.49 | 0.503 | 0.4722 | 436765 |
| 1777674900 | 0.4994 | 0.0044 | 0.89 | 0.5 | 0.5092 | 0.49 | 490184 |
| 1777588500 | 0.495 | 0.0049 | 1.00 | 0.5124 | 0.5124 | 0.48 | 399526 |
| 1777502100 | 0.4901 | -0.0441 | -8.26 | 0.518 | 0.5343 | 0.49 | 887735 |
| 1777415700 | 0.5342 | -0.1102 | -17.10 | 0.5887 | 0.5887 | 0.48 | 2054659 |
| 1777329300 | 0.6444 | 0.0034 | 0.53 | 0.6488 | 0.65 | 0.6301 | 159937 |
| 1777070100 | 0.641 | 0.001 | 0.16 | 0.64 | 0.6499 | 0.6207009 | 146493 |
| 1776983700 | 0.64 | -0.0172 | -2.62 | 0.65 | 0.6675 | 0.6334 | 271642 |
| 1776897300 | 0.6572 | -0.0043 | -0.65 | 0.67 | 0.6801 | 0.65 | 287893 |
| 1776810900 | 0.6615 | 0.025 | 3.93 | 0.6367 | 0.6853 | 0.6367 | 622703 |
| 1776724500 | 0.6365 | 0.0075 | 1.19 | 0.61 | 0.6449 | 0.61 | 370965 |
| 1776465300 | 0.629 | -0.001 | -0.16 | 0.6395 | 0.64 | 0.6213999 | 285941 |
| 1776378900 | 0.63 | 0.029 | 4.83 | 0.625 | 0.6375999 | 0.6101 | 162289 |
| 1776292500 | 0.601 | -0.0179 | -2.89 | 0.6166 | 0.6254 | 0.6 | 219554 |
| 1776206100 | 0.6189 | 0.006 | 0.98 | 0.6143999 | 0.6293 | 0.61 | 235553 |
| 1776119700 | 0.6129 | 0.0019 | 0.31 | 0.6132 | 0.6339 | 0.6 | 125660 |
| 1775860500 | 0.611 | 0.0063 | 1.04 | 0.63 | 0.6389 | 0.6001 | 178554 |
| 1775774100 | 0.6047 | 0.001 | 0.17 | 0.603 | 0.6279 | 0.601 | 244141 |
| 1775687700 | 0.6037 | -0.0344 | -5.39 | 0.635 | 0.649 | 0.6036 | 372240 |
| 1775601300 | 0.6381 | -0.0246 | -3.71 | 0.6435999 | 0.65 | 0.631 | 229525 |
| 1775514900 | 0.6627 | 0.0094 | 1.44 | 0.6538 | 0.6665 | 0.6425 | 277854 |
| 1775169300 | 0.6533 | -0.022 | -3.26 | 0.662 | 0.6781 | 0.6299 | 384118 |
| 1775082900 | 0.6753 | 0.0141 | 2.13 | 0.67 | 0.6969 | 0.67 | 115730 |
| 1774996500 | 0.6612 | 0.0128 | 1.97 | 0.6618 | 0.705 | 0.6346 | 756508 |
| 1774910100 | 0.6484 | -0.0339 | -4.97 | 0.6969999 | 0.6969999 | 0.6483 | 412516 |
| 1774650900 | 0.6823 | 0.0619001 | 9.98 | 0.6203999 | 0.7191999 | 0.601 | 578646 |
| 1774564500 | 0.6203999 | 0.0404999 | 6.98 | 0.6 | 0.628 | 0.59 | 333560 |
| 1774478100 | 0.5799 | -0.1101 | -15.96 | 0.682 | 0.698499 | 0.5699999 | 570360 |
| 1774391700 | 0.6899999 | -0.0211 | -2.97 | 0.7006 | 0.7155 | 0.682 | 274927 |
| 1774305300 | 0.7111 | 0.0016 | 0.23 | 0.6798 | 0.72 | 0.6798 | 203716 |
| 1774046100 | 0.7095 | 0.0097 | 1.39 | 0.6858 | 0.7095 | 0.671 | 160561 |
| 1773959700 | 0.6998 | 0.0137 | 2.00 | 0.6675 | 0.703 | 0.6651 | 74820 |
| 1773873300 | 0.6861 | -0.012 | -1.72 | 0.698 | 0.71 | 0.68405 | 104111 |
| 1773786900 | 0.6981 | 0.018 | 2.65 | 0.6824 | 0.71 | 0.6609 | 191751 |
| 1773700500 | 0.6801 | -0.026 | -3.68 | 0.7102 | 0.7102 | 0.671 | 213315 |
| 1773441300 | 0.7060999 | -0.015 | -2.08 | 0.724 | 0.73 | 0.6841 | 388741 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
