Skip to main content
Napatech A/S (NAPA)
Dec 24, 2024 - NAPA was delisted (reason: acquired by Butterfly)
11.09
-0.02 (-0.18%)
Inactive · Last trade price on Dec 23, 2024

The Duckhorn Portfolio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202411.0911.0911.0911.0911.09--
Dec 23, 202411.0911.1111.0911.0911.09-0.18%1,887,671
Dec 20, 202411.0911.1111.0911.1111.110.18%1,360,825
Dec 19, 202411.0811.0911.0811.0911.090.09%1,129,167
Dec 18, 202411.0911.0911.0811.0811.08-0.09%1,097,236
Dec 17, 202411.0911.1011.0811.0911.090.09%950,698
Dec 16, 202411.0811.1011.0711.0811.08-847,880
Dec 13, 202411.0711.0811.0711.0811.08-366,128
Dec 12, 202411.0911.0911.0711.0811.08-395,862
Dec 11, 202411.0811.0811.0611.0811.080.09%701,744
Dec 10, 202411.0811.0811.0611.0711.07-589,867
Dec 9, 202411.0611.0911.0611.0711.070.09%491,674
Dec 6, 202411.0511.0711.0511.0611.060.18%2,527,371
Dec 5, 202411.0511.0511.0411.0411.040.09%1,216,660
Dec 4, 202411.0311.0411.0311.0311.03-659,040
Dec 3, 202411.0311.0411.0211.0311.030.09%1,630,956
Dec 2, 202411.0211.0311.0011.0211.020.18%4,959,053
Nov 29, 202410.9911.0210.9811.0011.000.18%1,505,348
Nov 27, 202410.9911.0010.9810.9810.98-1,254,305
Nov 26, 202410.9911.0010.9810.9810.98-2,120,354
Nov 25, 202411.0211.0210.9810.9810.98-0.09%2,042,235
Nov 22, 202411.0311.0410.9610.9910.99-0.54%5,331,121
Nov 21, 202411.0611.0611.0411.0511.05-0.09%661,024
Nov 20, 202411.0611.1011.0511.0611.06-810,629
Nov 19, 202411.0311.0911.0311.0611.060.18%989,874
Nov 18, 202411.0211.0611.0211.0411.040.18%702,369
Nov 15, 202411.0511.0511.0111.0211.02-0.09%386,261
Nov 14, 202411.0111.0711.0111.0311.030.18%758,608
Nov 13, 202411.0011.0210.9911.0111.010.27%391,524
Nov 12, 202410.9810.9910.9710.9810.980.09%1,304,784
Nov 11, 202411.0311.0610.9710.9710.97-0.54%1,232,588
Nov 8, 202411.0211.0311.0011.0311.030.18%469,004
Nov 7, 202410.9911.0310.9911.0111.010.18%1,247,395
Nov 6, 202411.0411.0510.9810.9910.99-0.27%1,277,936
Nov 5, 202410.9811.0410.9711.0211.020.36%1,900,208
Nov 4, 202410.9711.0010.9710.9810.980.09%1,292,034
Nov 1, 202410.9710.9810.9610.9710.970.09%1,576,263
Oct 31, 202410.9710.9810.9610.9610.96-0.09%1,307,942
Oct 30, 202410.9710.9910.9610.9710.97-1,637,528
Oct 29, 202410.9710.9910.9610.9710.970.09%1,337,814
Oct 28, 202410.9610.9810.9510.9610.960.09%1,870,079
Oct 25, 202410.9610.9810.9510.9510.95-0.09%1,255,881
Oct 24, 202410.9710.9810.9410.9610.96-0.18%2,314,147
Oct 23, 202410.9810.9910.9710.9810.98-1,556,161
Oct 22, 202410.9810.9910.9610.9810.980.09%825,959
Oct 21, 202410.9710.9910.9610.9710.97-0.09%1,668,832
Oct 18, 202410.9810.9910.9610.9810.980.09%2,791,936
Oct 17, 202410.9810.9810.9610.9710.97-0.09%1,431,979
Oct 16, 202410.9711.0010.9610.9810.98-0.09%1,677,897
Oct 15, 202410.9511.0010.9510.9910.990.18%2,208,800
Oct 14, 202410.9410.9710.9310.9710.970.27%1,531,214
Oct 11, 202410.9310.9610.9310.9410.94-0.18%1,844,822
Oct 10, 202410.9310.9710.9310.9610.960.18%3,629,242
Oct 9, 202410.9510.9610.9210.9410.94-0.18%5,276,112
Oct 8, 202410.9410.9710.9310.9610.960.09%12,172,947
Oct 7, 202410.8911.0010.8610.9510.95102.78%46,350,635
Oct 4, 20245.495.515.385.405.40-0.55%1,544,458
Oct 3, 20245.455.485.395.435.43-1.45%1,362,396
Oct 2, 20245.625.655.505.515.51-1.96%1,218,212
Oct 1, 20245.765.825.575.625.62-3.27%1,138,135
Sep 30, 20245.955.975.755.815.81-1.36%1,107,991
Sep 27, 20245.896.035.865.895.891.55%932,802
Sep 26, 20245.675.865.665.805.804.32%1,087,826
Sep 25, 20245.655.675.495.565.56-1.42%1,242,203
Sep 24, 20245.765.855.645.645.64-1.57%1,287,947
Sep 23, 20245.685.785.665.735.730.53%862,666
Sep 20, 20245.855.925.705.705.70-3.88%2,190,664
Sep 19, 20245.976.055.925.935.930.85%1,130,664
Sep 18, 20245.836.045.795.885.880.86%1,028,867
Sep 17, 20245.765.975.765.835.831.57%1,157,793
Sep 16, 20245.855.855.725.745.74-1.20%833,935
Sep 13, 20245.795.945.785.815.811.40%1,000,167
Sep 12, 20245.655.755.555.735.731.96%998,543
Sep 11, 20245.725.725.555.625.62-1.75%1,708,127
Sep 10, 20246.116.115.695.725.72-6.38%1,854,036
Sep 9, 20246.096.376.006.116.110.66%1,373,955
Sep 6, 20246.046.105.996.076.070.50%1,550,066
Sep 5, 20246.146.146.016.046.04-0.98%1,414,372
Sep 4, 20246.226.286.106.106.10-1.93%1,010,762
Sep 3, 20246.296.306.196.226.22-1.74%962,721
Aug 30, 20246.396.436.266.336.33-0.47%1,094,027
Aug 29, 20246.426.476.346.366.36-0.78%1,022,986
Aug 28, 20246.456.506.336.416.41-1.38%972,205
Aug 27, 20246.536.616.456.506.50-0.61%1,510,338
Aug 26, 20246.646.686.526.546.54-0.91%1,454,400
Aug 23, 20246.546.686.466.606.601.54%2,483,405
Aug 22, 20246.796.836.496.506.50-4.13%1,986,267
Aug 21, 20246.896.916.746.786.78-0.88%1,525,693
Aug 20, 20246.866.936.816.846.84-0.87%1,246,217
Aug 19, 20246.747.056.716.906.902.99%1,539,832
Aug 16, 20246.676.846.676.706.70-0.15%1,892,558
Aug 15, 20246.656.786.566.716.712.91%1,298,039
Aug 14, 20246.646.696.526.526.52-2.10%1,228,811
Aug 13, 20246.506.666.506.666.663.26%1,193,348
Aug 12, 20246.526.606.416.456.45-0.92%1,042,378
Aug 9, 20246.586.626.466.516.51-1.06%839,294
Aug 8, 20246.676.736.576.586.58-0.90%941,658
Aug 7, 20246.576.716.486.646.642.47%920,404
Aug 6, 20246.636.706.486.486.48-2.11%1,139,112
Aug 5, 20246.906.916.626.626.62-5.43%1,219,128