ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Latham Group Inc (NQ: SWIM )

6.020 -0.220 (-3.53%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 5.970 6.250 5.730 6.240 767,038 +0.31(+5.23%)
Aug 15, 2024 5.690 6.150 5.680 5.930 1,014,676 +0.38(+6.85%)
Aug 14, 2024 5.500 5.650 5.290 5.550 1,101,614 +0.05(+0.91%)
Aug 13, 2024 5.490 5.730 5.400 5.500 1,077,375 +0.09(+1.66%)
Aug 12, 2024 5.370 5.440 5.170 5.410 791,372 +0.11(+2.08%)
Aug 09, 2024 5.080 5.380 4.900 5.300 1,086,217 +0.25(+4.95%)
Aug 08, 2024 4.650 5.170 4.410 5.050 2,660,938 +0.65(+14.77%)
Aug 07, 2024 3.980 4.870 3.849 4.400 12,244,381 +1.29(+41.48%)
Aug 06, 2024 3.250 3.310 3.080 3.110 316,636 -0.12(-3.86%)
Aug 05, 2024 3.220 3.440 3.165 3.235 359,321 -0.26(-7.31%)
Aug 02, 2024 3.280 3.550 3.140 3.490 350,669 -0.02(-0.71%)
Aug 01, 2024 3.620 3.670 3.410 3.515 530,373 -0.12(-3.43%)
Jul 31, 2024 3.820 3.880 3.610 3.640 1,677,116 -0.17(-4.46%)
Jul 30, 2024 3.540 3.930 3.478 3.810 1,275,087 +0.33(+9.48%)
Jul 29, 2024 3.560 3.580 3.400 3.480 307,847 -0.04(-1.14%)
Jul 26, 2024 3.390 3.550 3.300 3.520 670,195 +0.25(+7.65%)
Jul 25, 2024 3.130 3.430 2.910 3.270 243,416 +0.15(+4.81%)
Jul 24, 2024 3.200 3.295 3.120 3.120 165,859 -0.11(-3.41%)
Jul 23, 2024 3.140 3.270 3.040 3.230 210,947 +0.03(+0.94%)
Jul 22, 2024 3.100 3.210 3.000 3.200 148,650 +0.10(+3.23%)
Jul 19, 2024 3.170 3.200 3.060 3.100 196,374 -0.07(-2.21%)
Jul 18, 2024 3.360 3.470 3.140 3.170 299,236 -0.26(-7.58%)
Jul 17, 2024 3.090 3.500 3.030 3.430 375,042 +0.26(+8.20%)
Jul 16, 2024 2.960 3.230 2.890 3.170 340,380 +0.26(+8.93%)
Jul 15, 2024 2.890 3.060 2.875 2.910 272,607 +0.04(+1.39%)
Jul 12, 2024 2.940 2.955 2.860 2.870 183,652 -0.03(-1.03%)
Jul 11, 2024 2.750 3.050 2.750 2.900 508,746 +0.27(+10.27%)
Jul 10, 2024 2.670 2.690 2.539 2.630 471,932 -0.04(-1.50%)
Jul 09, 2024 2.710 2.755 2.655 2.670 161,382 -0.07(-2.55%)
Jul 08, 2024 2.790 2.790 2.680 2.740 200,712 +0.00(+0.00%)
Jul 05, 2024 2.670 2.780 2.670 2.740 311,502 -0.10(-3.52%)
Jul 03, 2024 2.940 3.040 2.825 2.840 97,282 -0.06(-2.07%)
Jul 02, 2024 2.940 2.940 2.740 2.900 183,269 +0.01(+0.35%)
Jul 01, 2024 3.030 3.110 2.785 2.890 276,951 -0.14(-4.62%)
Jun 28, 2024 3.100 3.190 2.940 3.030 491,257 -0.01(-0.33%)
Jun 27, 2024 3.130 3.250 2.990 3.040 172,901 -0.08(-2.41%)
Jun 26, 2024 3.100 3.200 3.050 3.115 257,577 +0.02(+0.48%)
Jun 25, 2024 3.460 3.470 3.070 3.100 447,046 -0.45(-12.68%)
Jun 24, 2024 3.620 3.650 3.460 3.550 149,328 -0.07(-1.93%)
Jun 21, 2024 3.540 3.630 3.480 3.620 193,498 +0.10(+2.84%)
Jun 20, 2024 3.580 3.640 3.515 3.520 88,591 -0.12(-3.30%)
Jun 18, 2024 3.670 3.750 3.605 3.640 126,135 -0.02(-0.55%)
Jun 17, 2024 3.840 3.840 3.590 3.660 154,021 -0.12(-3.17%)
Jun 14, 2024 3.680 3.830 3.655 3.780 129,347 +0.02(+0.53%)
Jun 13, 2024 3.940 3.940 3.680 3.760 81,512 -0.17(-4.33%)
Jun 12, 2024 3.870 4.120 3.870 3.930 274,264 +0.18(+4.80%)
Jun 11, 2024 3.630 3.760 3.600 3.750 82,387 +0.05(+1.35%)
Jun 10, 2024 3.680 3.835 3.610 3.700 161,140 -0.02(-0.54%)
Jun 07, 2024 3.790 3.790 3.650 3.720 96,984 -0.09(-2.36%)
Jun 06, 2024 3.710 3.820 3.710 3.810 113,815 +0.05(+1.33%)
Jun 05, 2024 3.640 3.788 3.540 3.760 126,731 +0.14(+3.87%)
Jun 04, 2024 3.860 3.860 3.580 3.620 118,445 -0.23(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.