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 )

6.660 -0.140 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 6.780 6.880 6.570 6.660 434,114 -0.14(-2.06%)
Sep 30, 2024 6.710 6.930 6.652 6.800 1,117,990 +0.06(+0.89%)
Sep 27, 2024 6.640 6.890 6.595 6.740 254,305 +0.15(+2.28%)
Sep 26, 2024 6.650 6.870 6.580 6.590 341,511 +0.08(+1.23%)
Sep 25, 2024 6.600 6.600 6.321 6.510 479,050 -0.09(-1.36%)
Sep 24, 2024 6.600 6.928 6.430 6.600 710,585 +0.17(+2.64%)
Sep 23, 2024 6.440 6.445 6.140 6.430 478,004 +0.01(+0.16%)
Sep 20, 2024 6.290 6.495 6.180 6.420 623,227 +0.06(+0.94%)
Sep 19, 2024 6.730 6.730 6.300 6.360 435,175 -0.08(-1.24%)
Sep 18, 2024 6.620 6.730 6.440 6.440 670,357 -0.23(-3.45%)
Sep 17, 2024 6.480 6.830 6.450 6.670 739,212 +0.24(+3.73%)
Sep 16, 2024 6.370 6.793 6.345 6.430 738,356 +0.18(+2.88%)
Sep 13, 2024 6.280 6.390 6.100 6.250 382,890 +0.08(+1.30%)
Sep 12, 2024 6.180 6.290 6.080 6.170 383,330 +0.08(+1.31%)
Sep 11, 2024 5.940 6.130 5.790 6.090 356,977 +0.08(+1.33%)
Sep 10, 2024 5.760 6.115 5.760 6.010 480,660 +0.23(+3.98%)
Sep 09, 2024 5.640 5.950 5.600 5.780 348,755 +0.13(+2.30%)
Sep 06, 2024 5.730 5.850 5.510 5.650 339,815 -0.10(-1.74%)
Sep 05, 2024 5.770 5.845 5.630 5.750 263,592 +0.03(+0.52%)
Sep 04, 2024 5.850 5.880 5.621 5.720 596,450 -0.19(-3.21%)
Sep 03, 2024 6.250 6.250 5.860 5.910 449,526 -0.34(-5.44%)
Aug 30, 2024 6.250 6.370 6.040 6.250 374,079 +0.02(+0.32%)
Aug 29, 2024 6.150 6.330 5.980 6.230 479,354 +0.17(+2.81%)
Aug 28, 2024 6.180 6.180 5.912 6.060 325,816 -0.09(-1.46%)
Aug 27, 2024 6.350 6.396 6.050 6.150 449,175 -0.29(-4.50%)
Aug 26, 2024 6.450 6.675 6.260 6.440 719,001 -0.06(-0.92%)
Aug 23, 2024 5.850 6.520 5.810 6.500 905,356 +0.72(+12.46%)
Aug 22, 2024 5.960 6.000 5.625 5.780 467,568 -0.10(-1.70%)
Aug 21, 2024 5.980 6.168 5.780 5.880 468,829 +0.02(+0.34%)
Aug 20, 2024 5.940 6.025 5.755 5.860 548,490 -0.10(-1.68%)
Aug 19, 2024 6.240 6.340 5.880 5.960 550,577 -0.28(-4.49%)
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%)
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.