Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latham Group Inc (NQ: SWIM )

6.890 +0.570 (+9.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.400 6.940 6.330 6.890 780,732 +0.57(+9.02%)
Nov 21, 2024 5.840 6.350 5.760 6.320 485,973 +0.45(+7.67%)
Nov 20, 2024 5.750 5.900 5.640 5.870 557,186 +0.12(+2.09%)
Nov 19, 2024 5.550 5.790 5.550 5.750 513,347 -0.01(-0.17%)
Nov 18, 2024 5.640 5.995 5.450 5.760 444,753 +0.04(+0.79%)
Nov 15, 2024 5.940 5.940 5.700 5.715 708,429 -0.13(-2.31%)
Nov 14, 2024 5.720 6.155 5.660 5.850 799,607 +0.43(+7.93%)
Nov 13, 2024 5.560 5.630 5.400 5.420 1,348,325 -0.13(-2.34%)
Nov 12, 2024 5.660 5.705 5.409 5.550 858,523 -0.20(-3.48%)
Nov 11, 2024 5.800 5.963 5.580 5.750 1,067,519 -0.09(-1.54%)
Nov 08, 2024 6.000 6.145 5.790 5.840 651,941 -0.24(-3.95%)
Nov 07, 2024 5.810 6.240 5.760 6.080 1,117,729 +0.27(+4.65%)
Nov 06, 2024 5.760 6.160 5.510 5.810 2,058,028 -0.77(-11.70%)
Nov 05, 2024 6.270 6.580 6.190 6.580 627,501 +0.20(+3.13%)
Nov 04, 2024 6.500 6.695 6.370 6.380 374,707 -0.09(-1.39%)
Nov 01, 2024 6.540 6.640 6.420 6.470 350,785 -0.03(-0.46%)
Oct 31, 2024 6.620 6.620 6.365 6.500 323,312 -0.12(-1.81%)
Oct 30, 2024 6.450 6.620 6.390 6.620 333,587 +0.15(+2.32%)
Oct 29, 2024 6.550 6.560 6.310 6.470 336,966 -0.15(-2.27%)
Oct 28, 2024 6.660 6.770 6.600 6.620 483,255 +0.10(+1.53%)
Oct 25, 2024 6.680 6.691 6.510 6.520 265,153 -0.07(-1.06%)
Oct 24, 2024 6.640 6.760 6.560 6.590 286,810 -0.02(-0.30%)
Oct 23, 2024 6.710 6.830 6.140 6.610 761,011 -0.16(-2.36%)
Oct 22, 2024 6.950 6.970 6.740 6.770 538,229 -0.16(-2.31%)
Oct 21, 2024 7.100 7.180 6.920 6.930 604,098 -0.24(-3.35%)
Oct 18, 2024 7.140 7.270 7.050 7.170 586,208 +0.07(+0.99%)
Oct 17, 2024 7.140 7.330 7.020 7.100 762,754 -0.02(-0.28%)
Oct 16, 2024 7.080 7.150 6.952 7.120 696,398 +0.11(+1.57%)
Oct 15, 2024 6.920 7.150 6.830 7.010 591,771 +0.03(+0.43%)
Oct 14, 2024 6.940 7.019 6.830 6.980 447,988 +0.03(+0.43%)
Oct 11, 2024 6.760 6.960 6.700 6.950 332,213 +0.11(+1.61%)
Oct 10, 2024 6.810 7.127 6.760 6.840 658,778 -0.04(-0.58%)
Oct 09, 2024 6.790 6.910 6.700 6.880 331,453 +0.10(+1.47%)
Oct 08, 2024 6.480 6.810 6.480 6.780 464,348 +0.29(+4.47%)
Oct 07, 2024 6.650 6.700 6.410 6.490 376,526 -0.15(-2.26%)
Oct 04, 2024 6.650 6.760 6.470 6.640 443,473 +0.12(+1.84%)
Oct 03, 2024 6.600 6.640 6.370 6.520 307,754 -0.12(-1.81%)
Oct 02, 2024 6.540 6.700 6.530 6.640 266,747 -0.02(-0.30%)
Oct 01, 2024 6.780 6.880 6.570 6.660 434,114 -0.14(-2.06%)
Sep 30, 2024 6.710 6.930 6.652 6.800 1,117,990 +0.06(+0.89%)
Sep 27, 2024 6.640 6.890 6.595 6.740 254,305 +0.15(+2.28%)
Sep 26, 2024 6.650 6.870 6.580 6.590 341,511 +0.08(+1.23%)
Sep 25, 2024 6.600 6.600 6.321 6.510 479,050 -0.09(-1.36%)
Sep 24, 2024 6.600 6.928 6.430 6.600 710,585 +0.17(+2.64%)
Sep 23, 2024 6.440 6.445 6.140 6.430 478,004 +0.01(+0.16%)
Sep 20, 2024 6.290 6.495 6.180 6.420 623,227 +0.06(+0.94%)
Sep 19, 2024 6.730 6.730 6.300 6.360 435,175 -0.08(-1.24%)
Sep 18, 2024 6.620 6.730 6.440 6.440 670,357 -0.23(-3.45%)
Sep 17, 2024 6.480 6.830 6.450 6.670 739,212 +0.24(+3.73%)
Sep 16, 2024 6.370 6.793 6.345 6.430 738,356 +0.18(+2.88%)
Sep 13, 2024 6.280 6.390 6.100 6.250 382,890 +0.08(+1.30%)
Sep 12, 2024 6.180 6.290 6.080 6.170 383,330 +0.08(+1.31%)
Sep 11, 2024 5.940 6.130 5.790 6.090 356,977 +0.08(+1.33%)
Sep 10, 2024 5.760 6.115 5.760 6.010 480,660 +0.23(+3.98%)
Sep 09, 2024 5.640 5.950 5.600 5.780 348,755 +0.13(+2.30%)
Sep 06, 2024 5.730 5.850 5.510 5.650 339,815 -0.10(-1.74%)
Sep 05, 2024 5.770 5.845 5.630 5.750 263,592 +0.03(+0.52%)
Sep 04, 2024 5.850 5.880 5.621 5.720 596,450 -0.19(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.