ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

The Duckhorn Portfolio Inc (NY: NAPA )

5.600 -0.120 (-2.10%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 10, 2024 6.110 6.110 5.690 5.720 1,854,023 -0.39(-6.38%)
Sep 09, 2024 6.090 6.370 6.000 6.110 1,373,955 +0.04(+0.66%)
Sep 06, 2024 6.040 6.103 5.985 6.070 1,550,066 +0.03(+0.50%)
Sep 05, 2024 6.140 6.140 6.010 6.040 1,414,372 -0.06(-0.98%)
Sep 04, 2024 6.220 6.280 6.100 6.100 1,010,787 -0.12(-1.93%)
Sep 03, 2024 6.290 6.300 6.185 6.220 962,721 -0.11(-1.74%)
Aug 30, 2024 6.390 6.425 6.255 6.330 1,094,027 -0.03(-0.47%)
Aug 29, 2024 6.420 6.465 6.340 6.360 1,022,986 -0.05(-0.78%)
Aug 28, 2024 6.450 6.500 6.330 6.410 972,204 -0.09(-1.38%)
Aug 27, 2024 6.530 6.610 6.445 6.500 1,510,338 -0.04(-0.61%)
Aug 26, 2024 6.640 6.680 6.520 6.540 1,454,400 -0.06(-0.91%)
Aug 23, 2024 6.540 6.680 6.455 6.600 2,483,405 +0.10(+1.54%)
Aug 22, 2024 6.790 6.825 6.490 6.500 1,986,268 -0.28(-4.13%)
Aug 21, 2024 6.890 6.910 6.740 6.780 1,525,693 -0.06(-0.88%)
Aug 20, 2024 6.860 6.930 6.805 6.840 1,246,217 -0.06(-0.87%)
Aug 19, 2024 6.740 7.045 6.710 6.900 1,539,832 +0.20(+2.99%)
Aug 16, 2024 6.670 6.835 6.670 6.700 1,892,558 -0.01(-0.15%)
Aug 15, 2024 6.650 6.775 6.560 6.710 1,298,039 +0.19(+2.91%)
Aug 14, 2024 6.640 6.690 6.515 6.520 1,228,804 -0.14(-2.10%)
Aug 13, 2024 6.500 6.660 6.500 6.660 1,193,348 +0.21(+3.26%)
Aug 12, 2024 6.520 6.595 6.410 6.450 1,042,378 -0.06(-0.92%)
Aug 09, 2024 6.580 6.620 6.460 6.510 839,294 -0.07(-1.06%)
Aug 08, 2024 6.670 6.725 6.570 6.580 941,658 -0.06(-0.90%)
Aug 07, 2024 6.570 6.710 6.480 6.640 920,404 +0.16(+2.47%)
Aug 06, 2024 6.630 6.695 6.480 6.480 1,139,111 -0.14(-2.11%)
Aug 05, 2024 6.900 6.910 6.620 6.620 1,219,124 -0.38(-5.43%)
Aug 02, 2024 7.060 7.125 6.975 7.000 1,474,805 -0.09(-1.27%)
Aug 01, 2024 7.290 7.305 7.020 7.090 1,067,370 -0.17(-2.34%)
Jul 31, 2024 7.350 7.450 7.230 7.260 922,558 -0.06(-0.82%)
Jul 30, 2024 7.260 7.340 7.130 7.320 1,445,526 +0.11(+1.53%)
Jul 29, 2024 7.380 7.430 7.210 7.210 1,686,989 -0.18(-2.44%)
Jul 26, 2024 7.300 7.405 7.200 7.390 1,381,593 +0.17(+2.35%)
Jul 25, 2024 7.280 7.465 7.205 7.220 2,447,614 +0.02(+0.28%)
Jul 24, 2024 7.280 7.380 7.150 7.200 2,076,338 -0.06(-0.83%)
Jul 23, 2024 7.480 7.520 7.160 7.260 1,980,374 -0.32(-4.22%)
Jul 22, 2024 7.650 7.653 7.485 7.580 986,643 -0.01(-0.13%)
Jul 19, 2024 7.550 7.610 7.440 7.590 809,414 +0.01(+0.13%)
Jul 18, 2024 7.610 7.825 7.570 7.580 725,875 -0.08(-1.04%)
Jul 17, 2024 7.450 7.715 7.450 7.660 1,004,841 +0.18(+2.41%)
Jul 16, 2024 7.260 7.515 7.250 7.480 875,558 +0.25(+3.46%)
Jul 15, 2024 7.210 7.300 7.200 7.230 779,552 +0.04(+0.56%)
Jul 12, 2024 7.140 7.245 7.090 7.190 969,024 +0.15(+2.13%)
Jul 11, 2024 6.780 7.060 6.780 7.040 1,128,557 +0.34(+5.07%)
Jul 10, 2024 6.650 6.730 6.590 6.700 640,200 +0.09(+1.36%)
Jul 09, 2024 6.760 6.820 6.605 6.610 1,137,701 -0.16(-2.36%)
Jul 08, 2024 6.900 6.960 6.730 6.770 724,363 -0.14(-2.03%)
Jul 05, 2024 7.030 7.030 6.870 6.910 653,508 -0.12(-1.71%)
Jul 03, 2024 7.220 7.230 7.010 7.030 445,336 -0.15(-2.09%)
Jul 02, 2024 7.050 7.230 6.985 7.180 716,062 +0.16(+2.28%)
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.