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

The Duckhorn Portfolio Inc (NY: NAPA )

8.180 +0.050 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2023 10.25 10.45 10.19 10.42 788,074 +0.15(+1.46%)
Nov 30, 2023 10.13 10.40 10.13 10.27 799,054 +0.20(+1.99%)
Nov 29, 2023 10.22 10.35 10.06 10.07 507,448 -0.17(-1.66%)
Nov 28, 2023 10.20 10.33 10.14 10.24 628,400 +0.06(+0.59%)
Nov 27, 2023 10.49 10.52 10.17 10.18 580,653 -0.33(-3.14%)
Nov 24, 2023 10.46 10.65 10.34 10.51 494,064 +0.14(+1.35%)
Nov 22, 2023 10.14 10.43 10.14 10.37 1,030,588 +0.28(+2.78%)
Nov 21, 2023 10.25 10.25 10.03 10.09 773,535 -0.11(-1.08%)
Nov 20, 2023 10.23 10.33 10.17 10.20 739,616 -0.02(-0.20%)
Nov 17, 2023 9.330 10.41 9.330 10.22 1,561,161 -0.48(-4.49%)
Nov 16, 2023 10.83 10.93 10.68 10.70 645,900 -0.13(-1.20%)
Nov 15, 2023 10.95 11.00 10.81 10.83 475,543 -0.09(-0.82%)
Nov 14, 2023 10.84 10.95 10.78 10.92 498,941 +0.21(+1.96%)
Nov 13, 2023 10.56 10.75 10.45 10.71 424,803 +0.27(+2.59%)
Nov 10, 2023 10.42 10.46 10.21 10.44 441,777 +0.00(+0.00%)
Nov 09, 2023 10.74 10.81 10.38 10.44 304,737 -0.29(-2.70%)
Nov 08, 2023 10.89 10.91 10.61 10.73 411,902 -0.10(-0.92%)
Nov 07, 2023 10.71 10.89 10.67 10.83 525,761 +0.06(+0.56%)
Nov 06, 2023 10.84 11.08 10.76 10.77 688,551 -0.03(-0.28%)
Nov 03, 2023 10.77 10.86 10.67 10.80 733,071 +0.24(+2.27%)
Nov 02, 2023 10.43 10.59 10.37 10.56 534,038 +0.19(+1.83%)
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.