Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Duckhorn Portfolio Inc (NY: NAPA )

7.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 29, 2024 9.580 9.680 9.475 9.510 819,899 +0.02(+0.21%)
Feb 28, 2024 9.650 9.680 9.460 9.490 734,612 -0.15(-1.56%)
Feb 27, 2024 9.540 9.670 9.465 9.640 1,044,885 +0.15(+1.58%)
Feb 26, 2024 9.400 9.520 9.320 9.490 872,627 +0.04(+0.42%)
Feb 23, 2024 9.340 9.560 9.330 9.450 670,496 +0.08(+0.85%)
Feb 22, 2024 9.360 9.400 9.210 9.370 721,195 -0.03(-0.32%)
Feb 21, 2024 9.400 9.470 9.275 9.400 782,102 +0.01(+0.11%)
Feb 20, 2024 9.280 9.545 9.230 9.390 1,211,106 +0.07(+0.75%)
Feb 16, 2024 9.170 9.370 9.055 9.320 732,225 +0.03(+0.32%)
Feb 15, 2024 9.060 9.400 9.030 9.290 1,175,157 +0.31(+3.45%)
Feb 14, 2024 8.760 9.030 8.755 8.980 817,650 +0.24(+2.75%)
Feb 13, 2024 8.610 8.800 8.405 8.740 1,673,683 -0.36(-3.96%)
Feb 12, 2024 8.910 9.240 8.910 9.100 1,010,286 +0.23(+2.59%)
Feb 09, 2024 8.640 8.870 8.599 8.870 668,780 +0.20(+2.31%)
Feb 08, 2024 8.560 8.705 8.520 8.670 582,566 +0.07(+0.81%)
Feb 07, 2024 8.700 8.710 8.465 8.600 615,287 -0.09(-1.04%)
Feb 06, 2024 8.530 8.720 8.530 8.690 919,103 +0.14(+1.64%)
Feb 05, 2024 8.780 8.780 8.535 8.550 625,488 -0.28(-3.17%)
Feb 02, 2024 8.860 8.900 8.698 8.830 693,321 -0.14(-1.56%)
Feb 01, 2024 8.630 8.980 8.630 8.970 862,235 +0.34(+3.94%)
Jan 31, 2024 8.900 8.910 8.600 8.630 691,333 -0.22(-2.49%)
Jan 30, 2024 8.920 8.960 8.730 8.850 708,569 -0.12(-1.34%)
Jan 29, 2024 8.920 9.000 8.730 8.970 756,849 +0.09(+1.01%)
Jan 26, 2024 9.010 9.100 8.830 8.880 906,765 -0.08(-0.89%)
Jan 25, 2024 8.650 8.960 8.620 8.960 762,639 +0.38(+4.43%)
Jan 24, 2024 8.760 8.790 8.530 8.580 809,230 -0.17(-1.94%)
Jan 23, 2024 8.930 9.050 8.690 8.750 943,502 -0.10(-1.13%)
Jan 22, 2024 8.630 8.880 8.580 8.850 874,064 +0.24(+2.79%)
Jan 19, 2024 8.630 8.635 8.340 8.610 1,240,705 +0.06(+0.70%)
Jan 18, 2024 8.720 8.746 8.495 8.550 1,303,566 -0.13(-1.50%)
Jan 17, 2024 8.910 8.960 8.575 8.680 1,333,280 -0.33(-3.66%)
Jan 16, 2024 9.310 9.315 9.000 9.010 993,630 -0.28(-3.01%)
Jan 12, 2024 9.690 9.780 9.280 9.290 957,632 -0.32(-3.33%)
Jan 11, 2024 10.01 10.01 9.515 9.610 1,339,008 -0.42(-4.19%)
Jan 10, 2024 9.910 10.09 9.910 10.03 972,478 +0.06(+0.60%)
Jan 09, 2024 9.850 10.04 9.820 9.970 1,367,351 +0.09(+0.91%)
Jan 08, 2024 9.730 10.04 9.710 9.880 1,141,703 +0.17(+1.75%)
Jan 05, 2024 9.750 9.820 9.575 9.710 941,396 -0.08(-0.82%)
Jan 04, 2024 9.840 9.930 9.740 9.790 1,008,806 +0.04(+0.41%)
Jan 03, 2024 10.02 10.09 9.740 9.750 936,402 -0.32(-3.18%)
Jan 02, 2024 9.780 10.11 9.700 10.07 933,580 +0.22(+2.23%)
Dec 29, 2023 9.950 10.03 9.780 9.850 938,172 -0.16(-1.60%)
Dec 28, 2023 9.690 10.02 9.640 10.01 1,311,120 +0.30(+3.09%)
Dec 27, 2023 9.690 9.720 9.520 9.710 1,099,721 +0.02(+0.21%)
Dec 26, 2023 9.550 9.700 9.445 9.690 1,458,749 +0.20(+2.11%)
Dec 22, 2023 9.480 9.650 9.370 9.490 1,842,828 +0.03(+0.32%)
Dec 21, 2023 9.710 9.750 9.430 9.460 1,043,700 -0.14(-1.46%)
Dec 20, 2023 9.590 9.870 9.540 9.600 666,558 -0.06(-0.62%)
Dec 19, 2023 9.430 9.680 9.430 9.660 657,384 +0.21(+2.22%)
Dec 18, 2023 9.420 9.465 9.240 9.450 827,224 +0.10(+1.07%)
Dec 15, 2023 9.520 9.520 9.210 9.350 1,797,067 -0.06(-0.64%)
Dec 14, 2023 9.660 9.660 9.381 9.410 1,040,619 -0.16(-1.67%)
Dec 13, 2023 9.370 9.660 9.240 9.570 904,363 +0.20(+2.13%)
Dec 12, 2023 9.280 9.380 9.135 9.370 1,109,865 +0.26(+2.85%)
Dec 11, 2023 9.140 9.200 8.959 9.110 1,482,331 -0.13(-1.41%)
Dec 08, 2023 9.000 9.310 8.930 9.240 1,358,255 +0.26(+2.90%)
Dec 07, 2023 9.250 9.530 8.950 8.980 3,061,788 -1.23(-12.05%)
Dec 06, 2023 10.25 10.38 10.04 10.21 1,105,511 -0.05(-0.49%)
Dec 05, 2023 10.46 10.48 10.25 10.26 1,109,862 -0.22(-2.10%)
Dec 04, 2023 10.42 10.61 10.39 10.48 803,437 +0.06(+0.58%)
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.