• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    The Duckhorn Portfolio Inc (NY: NAPA )

    11.03 +0.02 (+0.18%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 08, 2024 11.02 11.03 11.00 11.03 469,004 +0.02(+0.18%)
    Nov 07, 2024 10.99 11.03 10.98 11.01 1,247,393 +0.02(+0.18%)
    Nov 06, 2024 11.04 11.05 10.98 10.99 1,277,908 -0.03(-0.27%)
    Nov 05, 2024 10.98 11.04 10.97 11.02 1,900,208 +0.04(+0.36%)
    Nov 04, 2024 10.97 11.00 10.97 10.98 1,292,034 +0.01(+0.09%)
    Nov 01, 2024 10.97 10.98 10.96 10.97 1,576,263 +0.01(+0.09%)
    Oct 31, 2024 10.97 10.98 10.96 10.96 1,307,942 -0.01(-0.09%)
    Oct 30, 2024 10.97 10.99 10.96 10.97 1,637,528 +0.00(+0.00%)
    Oct 29, 2024 10.97 10.99 10.96 10.97 1,337,814 +0.01(+0.09%)
    Oct 28, 2024 10.96 10.98 10.95 10.96 1,870,079 +0.01(+0.09%)
    Oct 25, 2024 10.96 10.98 10.95 10.95 1,255,881 -0.01(-0.09%)
    Oct 24, 2024 10.97 10.98 10.94 10.96 2,314,147 -0.02(-0.18%)
    Oct 23, 2024 10.98 10.99 10.96 10.98 1,556,161 +0.00(+0.00%)
    Oct 22, 2024 10.98 10.99 10.96 10.98 825,959 +0.01(+0.09%)
    Oct 21, 2024 10.97 10.99 10.96 10.97 1,668,832 -0.01(-0.09%)
    Oct 18, 2024 10.98 10.99 10.96 10.98 2,791,936 +0.01(+0.09%)
    Oct 17, 2024 10.98 10.98 10.96 10.97 1,431,979 -0.01(-0.09%)
    Oct 16, 2024 10.97 11.00 10.96 10.98 1,677,897 -0.01(-0.09%)
    Oct 15, 2024 10.95 10.99 10.95 10.99 2,208,773 +0.02(+0.18%)
    Oct 14, 2024 10.94 10.97 10.93 10.97 1,531,214 +0.03(+0.27%)
    Oct 11, 2024 10.93 10.96 10.93 10.94 1,844,822 -0.02(-0.18%)
    Oct 10, 2024 10.93 10.97 10.93 10.96 3,629,241 +0.02(+0.18%)
    Oct 09, 2024 10.95 10.96 10.92 10.94 5,276,094 -0.02(-0.18%)
    Oct 08, 2024 10.94 10.97 10.93 10.96 12,172,741 +0.01(+0.09%)
    Oct 07, 2024 10.89 11.00 10.86 10.95 46,905,536 +5.55(+102.78%)
    Oct 04, 2024 5.490 5.510 5.380 5.400 1,544,458 -0.03(-0.55%)
    Oct 03, 2024 5.450 5.480 5.385 5.430 1,362,368 -0.08(-1.45%)
    Oct 02, 2024 5.620 5.645 5.500 5.510 1,218,190 -0.11(-1.96%)
    Oct 01, 2024 5.760 5.820 5.570 5.620 1,138,135 -0.19(-3.27%)
    Sep 30, 2024 5.950 5.965 5.750 5.810 1,107,991 -0.08(-1.36%)
    Sep 27, 2024 5.890 6.030 5.860 5.890 932,802 +0.09(+1.55%)
    Sep 26, 2024 5.670 5.860 5.660 5.800 1,087,809 +0.24(+4.32%)
    Sep 25, 2024 5.650 5.670 5.485 5.560 1,242,202 -0.08(-1.42%)
    Sep 24, 2024 5.760 5.850 5.640 5.640 1,287,947 -0.09(-1.57%)
    Sep 23, 2024 5.680 5.780 5.660 5.730 854,254 +0.03(+0.53%)
    Sep 20, 2024 5.850 5.915 5.700 5.700 2,190,664 -0.23(-3.88%)
    Sep 19, 2024 5.970 6.050 5.920 5.930 1,130,664 +0.05(+0.85%)
    Sep 18, 2024 5.830 6.035 5.790 5.880 1,028,867 +0.05(+0.86%)
    Sep 17, 2024 5.760 5.970 5.760 5.830 1,157,793 +0.09(+1.57%)
    Sep 16, 2024 5.850 5.850 5.715 5.740 833,935 -0.07(-1.20%)
    Sep 13, 2024 5.790 5.935 5.775 5.810 1,000,167 +0.08(+1.40%)
    Sep 12, 2024 5.650 5.750 5.550 5.730 997,468 +0.11(+1.96%)
    Sep 11, 2024 5.720 5.720 5.545 5.620 1,708,077 -0.10(-1.75%)
    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%)
    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.