Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Duckhorn Portfolio Inc
(NY:
NAPA
)
8.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
8.190
8.210
8.100
8.180
497,014
+0.02(+0.25%)
May 16, 2024
8.070
8.230
8.050
8.160
550,063
+0.13(+1.62%)
May 15, 2024
8.070
8.140
7.980
8.030
541,551
-0.04(-0.50%)
May 14, 2024
8.200
8.250
7.970
8.070
600,039
-0.03(-0.37%)
May 13, 2024
8.210
8.295
8.090
8.100
893,623
-0.08(-0.98%)
May 10, 2024
8.150
8.205
8.060
8.180
770,534
+0.05(+0.62%)
May 09, 2024
8.010
8.130
7.995
8.130
713,815
+0.18(+2.26%)
May 08, 2024
8.040
8.130
7.940
7.950
721,544
-0.10(-1.24%)
May 07, 2024
7.920
8.060
7.830
8.050
1,019,304
+0.20(+2.55%)
May 06, 2024
7.920
7.980
7.795
7.850
897,872
-0.01(-0.13%)
May 03, 2024
8.100
8.100
7.800
7.860
1,017,916
-0.14(-1.75%)
May 02, 2024
7.780
8.000
7.655
8.000
1,030,599
+0.30(+3.90%)
May 01, 2024
7.930
8.215
7.490
7.700
1,869,391
-0.77(-9.09%)
Apr 30, 2024
8.470
8.550
8.370
8.470
971,982
-0.05(-0.59%)
Apr 29, 2024
8.440
8.530
8.370
8.520
581,907
+0.13(+1.55%)
Apr 26, 2024
8.360
8.470
8.330
8.390
447,650
-0.01(-0.12%)
Apr 25, 2024
8.390
8.479
8.290
8.400
808,614
-0.01(-0.12%)
Apr 24, 2024
8.290
8.455
8.260
8.410
707,359
+0.01(+0.12%)
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%)
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
.