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

The Duckhorn Portfolio Inc (NY: NAPA )

8.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 8.350 8.550 8.350 8.400 717,304 +0.04(+0.48%)
Apr 22, 2024 8.250 8.420 8.175 8.360 816,342 +0.11(+1.33%)
Apr 19, 2024 8.000 8.260 8.000 8.250 1,078,574 +0.26(+3.25%)
Apr 18, 2024 8.000 8.100 7.780 7.990 2,914,662 -0.26(-3.15%)
Apr 17, 2024 8.850 8.875 8.225 8.250 1,006,069 -0.04(-0.48%)
Apr 16, 2024 8.170 8.325 8.110 8.290 885,853 +0.06(+0.73%)
Apr 15, 2024 8.320 8.320 8.100 8.230 1,159,516 +0.01(+0.12%)
Apr 12, 2024 8.430 8.450 8.080 8.220 1,062,947 -0.21(-2.49%)
Apr 11, 2024 8.500 8.535 8.285 8.430 1,030,126 -0.04(-0.47%)
Apr 10, 2024 8.800 8.860 8.395 8.470 1,566,372 -0.55(-6.10%)
Apr 09, 2024 8.990 9.110 8.940 9.020 944,684 +0.03(+0.33%)
Apr 08, 2024 9.090 9.190 8.990 8.990 779,112 -0.12(-1.32%)
Apr 05, 2024 9.070 9.130 9.010 9.110 1,418,513 +0.04(+0.44%)
Apr 04, 2024 9.190 9.230 9.030 9.070 797,380 -0.03(-0.33%)
Apr 03, 2024 9.120 9.137 9.015 9.100 908,610 -0.09(-0.98%)
Apr 02, 2024 9.080 9.350 9.050 9.190 998,099 +0.10(+1.10%)
Apr 01, 2024 9.280 9.310 8.990 9.090 1,276,193 -0.22(-2.36%)
Mar 28, 2024 9.200 9.310 9.165 9.310 767,265 +0.14(+1.53%)
Mar 27, 2024 9.060 9.240 9.060 9.170 651,416 +0.16(+1.78%)
Mar 26, 2024 9.160 9.180 8.995 9.010 799,385 -0.09(-0.99%)
Mar 25, 2024 8.950 9.140 8.950 9.100 745,945 +0.19(+2.13%)
Mar 22, 2024 9.060 9.060 8.810 8.910 950,147 -0.12(-1.33%)
Mar 21, 2024 9.070 9.195 8.990 9.030 1,010,352 -0.02(-0.22%)
Mar 20, 2024 8.990 9.185 8.940 9.050 1,954,697 +0.06(+0.67%)
Mar 19, 2024 8.960 9.060 8.910 8.990 1,005,903 +0.04(+0.45%)
Mar 18, 2024 9.030 9.070 8.930 8.950 1,455,440 -0.10(-1.10%)
Mar 15, 2024 9.000 9.160 8.995 9.050 2,439,206 -0.10(-1.09%)
Mar 14, 2024 9.130 9.220 8.980 9.150 1,149,244 -0.02(-0.22%)
Mar 13, 2024 8.960 9.290 8.880 9.170 2,155,619 +0.20(+2.23%)
Mar 12, 2024 9.090 9.130 8.880 8.970 1,875,822 -0.16(-1.75%)
Mar 11, 2024 8.640 9.330 8.607 9.130 2,183,141 +0.50(+5.79%)
Mar 08, 2024 9.060 9.070 8.510 8.630 4,095,100 -0.81(-8.58%)
Mar 07, 2024 9.390 9.545 9.220 9.440 1,449,223 +0.13(+1.40%)
Mar 06, 2024 9.480 9.480 9.200 9.310 1,219,302 -0.12(-1.27%)
Mar 05, 2024 9.500 9.595 9.420 9.430 1,029,102 -0.09(-0.95%)
Mar 04, 2024 9.500 9.570 9.390 9.520 873,329 -0.05(-0.52%)
Mar 01, 2024 9.450 9.580 9.295 9.570 965,318 +0.06(+0.63%)
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%)
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.