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

Davidstea Inc (NQ: DTEA )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 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 29, 2022 2.480 2.550 2.470 2.490 49,608 +0.02(+0.81%)
Apr 28, 2022 2.490 2.500 2.450 2.470 16,192 +0.00(+0.00%)
Apr 27, 2022 2.450 2.500 2.450 2.470 6,980 +0.02(+0.82%)
Apr 26, 2022 2.460 2.500 2.450 2.450 36,863 -0.04(-1.61%)
Apr 25, 2022 2.450 2.505 2.450 2.490 9,138 +0.01(+0.40%)
Apr 22, 2022 2.450 2.520 2.450 2.480 17,133 +0.03(+1.22%)
Apr 21, 2022 2.497 2.497 2.410 2.450 36,485 -0.05(-2.00%)
Apr 20, 2022 2.600 2.600 2.410 2.500 57,572 -0.09(-3.47%)
Apr 19, 2022 2.580 2.600 2.530 2.590 46,308 +0.03(+1.17%)
Apr 18, 2022 2.610 2.700 2.560 2.560 44,688 -0.04(-1.54%)
Apr 14, 2022 2.660 2.700 2.571 2.600 12,909 -0.06(-2.26%)
Apr 13, 2022 2.620 2.700 2.603 2.660 12,656 +0.04(+1.53%)
Apr 12, 2022 2.580 2.700 2.580 2.620 26,621 +0.04(+1.55%)
Apr 11, 2022 2.740 2.910 2.560 2.580 42,061 -0.21(-7.61%)
Apr 08, 2022 2.729 2.880 2.711 2.792 14,606 -0.03(-0.98%)
Apr 07, 2022 2.880 2.880 2.744 2.820 6,694 -0.03(-1.05%)
Apr 06, 2022 2.880 2.880 2.800 2.850 3,030 +0.00(+0.00%)
Apr 05, 2022 2.821 2.873 2.702 2.850 35,107 +0.03(+1.06%)
Apr 04, 2022 2.860 2.940 2.800 2.820 21,609 -0.08(-2.76%)
Apr 01, 2022 2.810 2.900 2.803 2.900 5,510 +0.09(+3.20%)
Mar 31, 2022 2.910 2.920 2.790 2.810 78,367 -0.08(-2.77%)
Mar 30, 2022 2.940 2.990 2.850 2.890 48,303 -0.01(-0.34%)
Mar 29, 2022 2.900 2.970 2.690 2.900 21,747 -0.01(-0.34%)
Mar 28, 2022 2.910 2.990 2.820 2.910 18,737 -0.04(-1.36%)
Mar 25, 2022 2.885 2.950 2.844 2.950 5,316 +0.02(+0.68%)
Mar 24, 2022 2.830 2.930 2.830 2.930 21,859 +0.05(+1.74%)
Mar 23, 2022 2.870 2.930 2.810 2.880 13,398 +0.00(+0.00%)
Mar 22, 2022 2.875 2.940 2.828 2.880 38,368 -0.02(-0.69%)
Mar 21, 2022 2.920 2.950 2.790 2.900 29,617 +0.00(+0.00%)
Mar 18, 2022 2.820 2.940 2.765 2.900 17,443 +0.08(+2.84%)
Mar 17, 2022 2.800 2.920 2.733 2.820 36,142 +0.09(+3.30%)
Mar 16, 2022 2.730 2.800 2.685 2.730 22,807 +0.06(+2.25%)
Mar 15, 2022 2.560 2.777 2.560 2.670 14,373 +0.02(+0.75%)
Mar 14, 2022 2.890 2.890 2.569 2.650 64,279 -0.30(-10.17%)
Mar 11, 2022 2.850 2.950 2.830 2.950 49,201 +0.00(+0.00%)
Mar 10, 2022 2.860 2.950 2.860 2.950 8,695 +0.02(+0.68%)
Mar 09, 2022 2.900 2.950 2.850 2.930 34,558 +0.09(+3.17%)
Mar 08, 2022 2.820 2.950 2.800 2.840 45,951 -0.02(-0.70%)
Mar 07, 2022 2.840 2.897 2.800 2.860 27,868 +0.04(+1.42%)
Mar 04, 2022 2.820 2.980 2.790 2.820 16,330 -0.09(-3.09%)
Mar 03, 2022 2.995 2.995 2.810 2.910 6,529 +0.01(+0.34%)
Mar 02, 2022 2.850 2.990 2.802 2.900 44,842 +0.10(+3.57%)
Mar 01, 2022 3.000 3.000 2.800 2.800 48,989 +0.00(+0.00%)
Feb 28, 2022 3.010 3.128 2.800 2.800 36,076 -0.22(-7.28%)
Feb 25, 2022 2.900 3.200 3.004 3.020 18,406 +0.12(+4.14%)
Feb 24, 2022 2.750 2.950 2.700 2.900 154,819 -0.05(-1.69%)
Feb 23, 2022 3.071 3.168 2.720 2.950 135,932 -0.10(-3.28%)
Feb 22, 2022 3.310 3.340 3.050 3.050 107,101 -0.30(-8.96%)
Feb 18, 2022 3.350 0 +0.02(+0.60%)
Feb 17, 2022 3.270 3.430 3.210 3.330 26,006 +0.00(+0.00%)
Feb 16, 2022 3.300 3.450 3.181 3.330 48,142 +0.08(+2.46%)
Feb 15, 2022 3.350 3.440 3.200 3.250 43,352 -0.09(-2.69%)
Feb 14, 2022 3.240 3.450 3.151 3.340 109,110 +0.12(+3.73%)
Feb 11, 2022 3.220 3.320 3.110 3.220 31,936 +0.09(+2.88%)
Feb 10, 2022 3.160 3.350 3.110 3.130 60,005 -0.15(-4.57%)
Feb 09, 2022 3.275 3.480 3.215 3.280 20,825 -0.05(-1.50%)
Feb 08, 2022 3.150 3.350 3.120 3.330 35,769 +0.16(+5.05%)
Feb 07, 2022 3.050 3.250 3.050 3.170 22,802 +0.11(+3.59%)
Feb 04, 2022 3.060 3.100 3.050 3.060 11,437 +0.01(+0.33%)
Feb 03, 2022 3.080 3.020 3.050 36,515 -0.03(-0.97%)
Feb 02, 2022 3.120 3.130 3.000 3.080 69,947 -0.02(-0.73%)
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.