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 (%)
May 31, 2022 1.930 1.939 1.850 1.890 6,249 -0.02(-1.05%)
May 27, 2022 1.940 1.940 1.869 1.910 18,076 +0.03(+1.87%)
May 26, 2022 1.900 1.920 1.853 1.875 12,563 -0.01(-0.53%)
May 25, 2022 1.790 1.954 1.790 1.885 19,972 +0.03(+1.89%)
May 24, 2022 1.970 1.970 1.790 1.850 45,547 -0.11(-5.61%)
May 23, 2022 1.990 1.990 1.940 1.960 17,627 +0.02(+1.03%)
May 20, 2022 2.020 2.020 1.752 1.940 35,268 -0.05(-2.51%)
May 19, 2022 1.990 2.030 1.975 1.990 19,706 +0.00(+0.00%)
May 18, 2022 2.010 2.020 1.980 1.990 8,945 +0.00(+0.00%)
May 17, 2022 1.940 2.040 1.920 1.990 14,275 +0.04(+2.05%)
May 16, 2022 1.970 2.040 1.880 1.950 21,089 -0.05(-2.50%)
May 13, 2022 1.960 2.044 1.870 2.000 54,332 +0.03(+1.52%)
May 12, 2022 2.074 2.074 1.936 1.970 37,257 -0.10(-4.83%)
May 11, 2022 2.240 2.270 2.070 2.070 20,858 -0.14(-6.33%)
May 10, 2022 2.160 2.210 1.940 2.210 60,594 +0.13(+6.24%)
May 09, 2022 2.250 2.250 2.080 2.080 87,674 -0.20(-8.77%)
May 06, 2022 2.220 2.350 2.000 2.280 63,962 +0.03(+1.33%)
May 05, 2022 2.350 2.373 2.170 2.250 47,791 -0.10(-4.26%)
May 04, 2022 2.340 2.380 2.327 2.350 10,676 -0.03(-1.26%)
May 03, 2022 2.470 2.470 2.350 2.380 10,904 -0.02(-0.83%)
May 02, 2022 2.480 2.530 2.340 2.400 71,498 -0.09(-3.61%)
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%)
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.