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 )

3.030 -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.900 3.940 3.755 3.850 103,069 -0.01(-0.26%)
May 31, 2024 3.770 3.890 3.720 3.860 161,193 +0.11(+2.93%)
May 30, 2024 3.720 3.835 3.655 3.750 100,729 +0.11(+3.02%)
May 29, 2024 3.650 3.705 3.620 3.640 159,051 -0.10(-2.67%)
May 28, 2024 3.780 3.850 3.700 3.740 91,982 +0.02(+0.54%)
May 24, 2024 3.720 3.760 3.660 3.720 80,986 +0.03(+0.81%)
May 23, 2024 3.860 3.860 3.530 3.690 227,792 -0.15(-3.91%)
May 22, 2024 3.840 3.860 3.740 3.840 115,089 -0.02(-0.52%)
May 21, 2024 3.900 3.970 3.760 3.860 148,714 -0.09(-2.28%)
May 20, 2024 3.860 4.010 3.825 3.950 219,877 +0.09(+2.33%)
May 17, 2024 3.890 4.010 3.820 3.860 127,414 +0.01(+0.26%)
May 16, 2024 3.960 3.962 3.820 3.850 169,453 -0.11(-2.78%)
May 15, 2024 3.870 4.115 3.835 3.960 267,530 +0.14(+3.66%)
May 14, 2024 3.890 3.970 3.800 3.820 161,715 +0.04(+1.06%)
May 13, 2024 3.780 3.855 3.730 3.780 287,718 +0.08(+2.16%)
May 10, 2024 3.870 3.920 3.640 3.700 192,189 -0.15(-3.90%)
May 09, 2024 3.580 3.935 3.501 3.850 393,264 +0.15(+4.05%)
May 08, 2024 3.080 3.800 3.070 3.700 1,145,590 +0.71(+23.75%)
May 07, 2024 2.940 3.000 2.913 2.990 159,765 +0.04(+1.36%)
May 06, 2024 2.850 2.980 2.840 2.950 196,864 +0.14(+4.98%)
May 03, 2024 2.660 2.820 2.640 2.810 191,911 +0.21(+8.08%)
May 02, 2024 2.540 2.630 2.380 2.600 723,856 +0.12(+4.84%)
May 01, 2024 2.820 2.830 2.450 2.480 1,139,611 -0.32(-11.43%)
Apr 30, 2024 2.800 2.920 2.800 2.800 243,919 -0.14(-4.76%)
Apr 29, 2024 3.080 3.100 2.930 2.940 150,934 -0.11(-3.61%)
Apr 26, 2024 3.060 3.090 3.000 3.050 165,599 +0.01(+0.33%)
Apr 25, 2024 3.140 3.150 3.025 3.040 377,480 -0.11(-3.49%)
Apr 24, 2024 3.200 3.240 3.079 3.150 86,960 -0.04(-1.25%)
Apr 23, 2024 3.020 3.220 3.020 3.190 138,321 +0.14(+4.59%)
Apr 22, 2024 3.060 3.085 2.950 3.050 235,545 -0.02(-0.65%)
Apr 19, 2024 3.030 3.140 3.020 3.070 176,222 +0.01(+0.33%)
Apr 18, 2024 3.180 3.205 3.020 3.060 172,080 -0.12(-3.77%)
Apr 17, 2024 3.320 3.320 3.150 3.180 98,370 -0.10(-3.05%)
Apr 16, 2024 3.310 3.355 3.240 3.280 116,800 -0.09(-2.67%)
Apr 15, 2024 3.500 3.590 3.330 3.370 169,390 -0.07(-2.03%)
Apr 12, 2024 3.390 3.490 3.280 3.440 117,305 -0.01(-0.29%)
Apr 11, 2024 3.420 3.470 3.300 3.450 99,812 +0.05(+1.47%)
Apr 10, 2024 3.720 3.720 3.340 3.400 190,686 -0.27(-7.36%)
Apr 09, 2024 3.630 3.700 3.590 3.670 77,157 +0.08(+2.23%)
Apr 08, 2024 3.750 3.790 3.540 3.590 188,793 -0.17(-4.52%)
Apr 05, 2024 3.740 3.860 3.680 3.760 119,247 +0.08(+2.17%)
Apr 04, 2024 3.740 3.900 3.670 3.680 184,902 +0.06(+1.66%)
Apr 03, 2024 3.610 3.750 3.600 3.620 134,881 -0.01(-0.28%)
Apr 02, 2024 3.710 3.710 3.525 3.630 183,427 -0.14(-3.71%)
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.