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 (%)
Mar 31, 2016 11.97 12.11 11.94 12.11 34,065 +0.12(+1.00%)
Mar 30, 2016 11.89 12.03 11.86 11.99 36,771 +0.00(+0.00%)
Mar 29, 2016 11.22 12.08 11.22 11.99 37,736 +0.71(+6.29%)
Mar 28, 2016 11.58 11.74 11.10 11.28 25,296 -0.24(-2.08%)
Mar 24, 2016 11.50 11.52 11.52 11.52 13,100 -0.07(-0.60%)
Mar 23, 2016 11.65 11.96 11.49 11.59 35,809 -0.12(-1.02%)
Mar 22, 2016 11.79 11.79 11.52 11.71 37,399 -0.17(-1.43%)
Mar 21, 2016 11.94 12.00 11.71 11.88 26,810 -0.07(-0.59%)
Mar 18, 2016 12.00 12.03 11.91 11.95 39,697 -0.06(-0.50%)
Mar 17, 2016 12.13 12.15 11.94 12.01 34,463 -0.17(-1.40%)
Mar 16, 2016 11.73 12.27 11.65 12.18 55,369 +0.40(+3.40%)
Mar 15, 2016 11.77 11.88 11.56 11.78 28,068 -0.02(-0.17%)
Mar 14, 2016 11.61 11.90 11.41 11.80 47,681 +0.33(+2.88%)
Mar 11, 2016 11.34 11.60 11.15 11.47 34,152 +0.14(+1.24%)
Mar 10, 2016 11.31 11.36 10.70 11.33 32,696 +0.01(+0.09%)
Mar 09, 2016 11.30 11.47 11.01 11.32 57,481 +0.08(+0.71%)
Mar 08, 2016 11.23 11.30 11.12 11.24 86,757 +0.06(+0.54%)
Mar 07, 2016 11.20 11.28 11.07 11.18 76,755 +0.05(+0.45%)
Mar 04, 2016 11.16 11.30 10.98 11.13 116,562 -0.01(-0.09%)
Mar 03, 2016 11.16 11.30 10.88 11.14 209,051 +0.03(+0.27%)
Mar 02, 2016 10.95 11.17 10.87 11.11 131,493 +0.23(+2.11%)
Mar 01, 2016 10.68 10.91 10.41 10.88 50,164 +0.43(+4.11%)
Feb 29, 2016 10.39 11.01 10.34 10.45 63,419 +0.20(+1.95%)
Feb 26, 2016 9.730 10.27 9.600 10.25 78,826 +0.62(+6.44%)
Feb 25, 2016 9.900 9.900 9.530 9.630 71,667 -0.27(-2.73%)
Feb 24, 2016 9.550 9.940 9.500 9.900 156,823 +0.24(+2.48%)
Feb 23, 2016 9.670 9.896 9.540 9.660 73,233 -0.08(-0.82%)
Feb 22, 2016 9.540 9.840 9.360 9.740 92,861 +0.30(+3.18%)
Feb 19, 2016 9.410 9.760 9.290 9.440 77,297 -0.04(-0.42%)
Feb 18, 2016 9.550 9.990 9.200 9.480 73,909 -0.04(-0.42%)
Feb 17, 2016 9.340 9.760 9.340 9.520 125,600 +0.22(+2.37%)
Feb 16, 2016 9.190 9.700 9.150 9.300 91,393 +0.23(+2.54%)
Feb 12, 2016 9.120 9.070 9.070 9.070 101,800 +0.02(+0.22%)
Feb 11, 2016 8.930 9.310 8.900 9.050 73,382 +0.08(+0.89%)
Feb 10, 2016 9.080 9.200 8.900 8.970 81,246 -0.07(-0.77%)
Feb 09, 2016 9.160 9.300 8.980 9.040 129,483 -0.19(-2.06%)
Feb 08, 2016 8.930 9.270 8.900 9.230 100,642 +0.17(+1.88%)
Feb 05, 2016 9.050 9.250 8.940 9.060 96,628 -0.09(-0.98%)
Feb 04, 2016 9.090 9.290 9.000 9.150 79,227 +0.08(+0.88%)
Feb 03, 2016 9.200 9.250 8.970 9.070 63,735 -0.07(-0.77%)
Feb 02, 2016 9.120 9.440 9.070 9.140 90,407 -0.02(-0.22%)
Feb 01, 2016 9.320 9.570 8.880 9.160 98,217 -0.14(-1.51%)
Jan 29, 2016 9.600 9.640 9.189 9.300 143,767 -0.20(-2.11%)
Jan 28, 2016 9.885 9.920 9.410 9.500 118,264 -0.40(-4.04%)
Jan 27, 2016 9.980 10.00 9.680 9.900 72,525 -0.05(-0.50%)
Jan 26, 2016 9.800 10.13 9.720 9.950 38,289 +0.11(+1.12%)
Jan 25, 2016 9.910 10.04 9.580 9.840 57,235 -0.06(-0.61%)
Jan 22, 2016 10.47 11.43 9.900 9.900 79,095 -0.39(-3.79%)
Jan 21, 2016 10.66 11.25 10.20 10.29 138,455 -0.47(-4.37%)
Jan 20, 2016 10.03 10.78 9.780 10.76 104,531 +0.51(+4.98%)
Jan 19, 2016 10.34 10.54 9.990 10.25 82,041 -0.02(-0.19%)
Jan 15, 2016 10.20 10.27 10.27 10.27 226,700 -0.23(-2.19%)
Jan 14, 2016 10.27 10.91 10.00 10.50 71,101 +0.14(+1.35%)
Jan 13, 2016 10.73 10.77 10.20 10.36 55,276 -0.37(-3.45%)
Jan 12, 2016 10.85 10.85 10.32 10.73 103,225 +0.06(+0.56%)
Jan 11, 2016 11.16 11.18 10.51 10.67 83,370 -0.50(-4.48%)
Jan 08, 2016 11.52 11.52 10.90 11.17 55,905 -0.26(-2.27%)
Jan 07, 2016 11.62 11.79 11.32 11.43 51,203 -0.54(-4.51%)
Jan 06, 2016 11.85 12.12 11.53 11.97 61,466 -0.04(-0.33%)
Jan 05, 2016 12.09 12.14 11.75 12.01 105,973 -0.09(-0.74%)
Jan 04, 2016 12.25 12.34 11.71 12.10 80,596 -0.29(-2.34%)
Dec 31, 2015 12.85 12.39 12.39 12.39 145,100 -0.39(-3.05%)
Dec 30, 2015 12.84 12.88 12.67 12.78 18,097 -0.09(-0.70%)
Dec 29, 2015 12.69 12.99 12.51 12.87 63,225 +0.19(+1.50%)
Dec 28, 2015 13.30 13.37 12.50 12.68 126,283 -0.61(-4.59%)
Dec 24, 2015 13.03 13.29 13.29 13.29 33,200 +0.22(+1.68%)
Dec 23, 2015 12.28 13.10 12.28 13.07 103,415 +0.80(+6.52%)
Dec 22, 2015 12.45 12.50 12.16 12.27 127,983 -0.09(-0.73%)
Dec 21, 2015 12.17 12.47 12.05 12.36 100,268 +0.23(+1.90%)
Dec 18, 2015 11.72 12.24 11.72 12.13 78,466 +0.16(+1.34%)
Dec 17, 2015 12.10 12.59 11.81 11.97 81,850 -0.03(-0.25%)
Dec 16, 2015 12.26 12.40 11.47 12.00 176,706 -0.26(-2.12%)
Dec 15, 2015 11.94 12.35 11.59 12.26 93,034 +0.46(+3.90%)
Dec 14, 2015 11.77 11.98 11.44 11.80 204,855 -0.09(-0.76%)
Dec 11, 2015 12.00 12.88 11.62 11.89 325,262 +0.38(+3.30%)
Dec 10, 2015 11.12 11.73 11.02 11.51 132,270 +0.41(+3.69%)
Dec 09, 2015 11.34 11.55 10.93 11.10 121,079 -0.27(-2.37%)
Dec 08, 2015 11.31 11.61 10.69 11.37 125,786 -0.06(-0.52%)
Dec 07, 2015 11.20 11.62 11.10 11.43 110,417 +0.15(+1.33%)
Dec 04, 2015 10.95 11.56 10.90 11.28 65,868 +0.24(+2.17%)
Dec 03, 2015 10.75 11.46 10.70 11.04 111,587 +0.37(+3.47%)
Dec 02, 2015 10.97 11.06 10.51 10.67 160,571 -0.31(-2.82%)
Dec 01, 2015 11.55 11.89 10.80 10.98 224,671 -0.78(-6.63%)
Nov 30, 2015 11.55 11.83 11.46 11.76 67,286 +0.19(+1.64%)
Nov 27, 2015 11.74 11.84 11.52 11.57 32,110 -0.29(-2.45%)
Nov 25, 2015 12.22 11.86 11.86 11.86 69,200 -0.33(-2.71%)
Nov 24, 2015 11.35 12.22 11.35 12.19 106,618 +0.65(+5.63%)
Nov 23, 2015 11.50 11.80 10.60 11.54 301,474 +0.60(+5.48%)
Nov 20, 2015 10.75 11.45 10.45 10.94 467,690 +0.19(+1.77%)
Nov 19, 2015 11.19 11.22 10.75 10.75 86,914 -0.59(-5.20%)
Nov 18, 2015 11.47 11.74 11.07 11.34 98,915 -0.05(-0.44%)
Nov 17, 2015 11.98 11.98 10.93 11.39 152,863 -0.59(-4.92%)
Nov 16, 2015 12.35 12.73 11.77 11.98 271,581 -0.31(-2.52%)
Nov 13, 2015 13.35 13.35 12.12 12.29 210,491 -1.10(-8.22%)
Nov 12, 2015 13.99 13.99 13.07 13.39 119,319 -0.64(-4.56%)
Nov 11, 2015 14.69 14.83 13.69 14.03 215,974 -0.59(-4.04%)
Nov 10, 2015 14.90 14.92 14.29 14.62 274,670 -0.25(-1.68%)
Nov 09, 2015 15.02 15.15 14.48 14.87 108,888 -0.14(-0.93%)
Nov 06, 2015 14.69 15.07 14.52 15.01 81,844 +0.22(+1.49%)
Nov 05, 2015 14.91 15.08 14.37 14.79 104,384 -0.17(-1.14%)
Nov 04, 2015 15.03 15.54 14.73 14.96 132,976 +0.04(+0.27%)
Nov 03, 2015 15.11 15.11 14.79 14.92 88,225 -0.19(-1.26%)
Nov 02, 2015 14.60 15.17 14.25 15.11 82,322 +0.48(+3.28%)
Oct 30, 2015 14.64 14.98 14.01 14.63 77,025 -0.11(-0.75%)
Oct 29, 2015 14.77 15.40 14.60 14.74 84,996 -0.20(-1.34%)
Oct 28, 2015 14.91 15.11 14.47 14.94 143,341 +0.05(+0.34%)
Oct 27, 2015 15.26 15.26 14.55 14.89 178,102 -0.45(-2.93%)
Oct 26, 2015 15.65 15.92 15.15 15.34 110,555 -0.61(-3.82%)
Oct 23, 2015 16.14 16.14 15.66 15.95 180,543 -0.16(-0.99%)
Oct 22, 2015 15.99 16.44 15.50 16.11 82,217 +0.26(+1.64%)
Oct 21, 2015 16.14 16.14 15.41 15.85 118,284 -0.30(-1.86%)
Oct 20, 2015 16.17 17.01 15.74 16.15 97,460 -0.11(-0.68%)
Oct 19, 2015 15.84 16.52 15.76 16.26 133,375 +0.33(+2.07%)
Oct 16, 2015 15.47 16.05 15.45 15.93 98,526 +0.42(+2.71%)
Oct 15, 2015 15.70 15.80 15.13 15.51 153,725 -0.10(-0.64%)
Oct 14, 2015 15.85 16.04 15.45 15.61 104,791 -0.22(-1.39%)
Oct 13, 2015 16.03 16.16 15.68 15.83 98,399 -0.26(-1.62%)
Oct 12, 2015 16.19 16.31 15.44 16.09 189,581 -0.10(-0.62%)
Oct 09, 2015 17.07 17.26 15.89 16.19 184,896 -0.97(-5.65%)
Oct 08, 2015 17.44 17.44 16.43 17.16 140,994 -0.25(-1.44%)
Oct 07, 2015 17.40 17.84 17.19 17.41 158,436 +0.14(+0.81%)
Oct 06, 2015 17.00 17.40 16.94 17.27 170,350 +0.23(+1.35%)
Oct 05, 2015 16.85 17.34 16.03 17.04 187,999 +0.19(+1.13%)
Oct 02, 2015 15.48 17.00 15.40 16.85 239,599 +1.15(+7.32%)
Oct 01, 2015 15.60 15.95 15.15 15.70 263,217 +0.04(+0.26%)
Sep 30, 2015 14.23 16.18 14.23 15.66 230,756 +1.36(+9.51%)
Sep 29, 2015 13.80 14.45 13.50 14.30 92,470 +0.56(+4.08%)
Sep 28, 2015 14.17 14.37 13.60 13.74 230,291 -0.54(-3.78%)
Sep 25, 2015 14.52 14.66 14.02 14.28 59,750 -0.25(-1.72%)
Sep 24, 2015 14.05 14.85 13.50 14.53 124,816 +0.24(+1.68%)
Sep 23, 2015 14.43 14.77 13.85 14.29 69,047 -0.21(-1.45%)
Sep 22, 2015 15.10 16.13 14.40 14.50 90,369 -0.78(-5.10%)
Sep 21, 2015 16.14 16.42 15.23 15.28 144,489 -0.64(-4.02%)
Sep 18, 2015 16.39 16.50 15.84 15.92 114,860 -0.52(-3.16%)
Sep 17, 2015 16.47 17.01 15.76 16.44 152,631 +0.08(+0.49%)
Sep 16, 2015 16.56 16.73 15.79 16.36 71,321 -0.01(-0.06%)
Sep 15, 2015 16.00 16.80 15.73 16.37 88,008 +0.49(+3.09%)
Sep 14, 2015 15.60 16.00 14.87 15.88 141,975 +0.37(+2.39%)
Sep 11, 2015 14.00 15.58 13.94 15.51 232,729 +1.49(+10.63%)
Sep 10, 2015 13.16 14.48 13.16 14.02 229,346 +1.03(+7.93%)
Sep 09, 2015 13.86 13.86 12.89 12.99 61,574 -0.73(-5.32%)
Sep 08, 2015 13.50 13.98 13.01 13.72 311,306 +0.55(+4.18%)
Sep 04, 2015 13.07 13.17 13.17 13.17 38,700 +0.05(+0.38%)
Sep 03, 2015 13.01 14.00 12.51 13.12 63,400 +0.13(+1.00%)
Sep 02, 2015 12.99 13.12 12.61 12.99 49,443 +0.22(+1.72%)
Sep 01, 2015 13.60 13.68 12.77 12.77 90,801 -1.02(-7.40%)
Aug 31, 2015 13.22 14.25 13.21 13.79 104,013 +0.64(+4.87%)
Aug 28, 2015 12.76 13.27 12.50 13.15 85,883 +0.38(+2.98%)
Aug 27, 2015 12.97 13.01 12.41 12.77 61,542 -0.14(-1.08%)
Aug 26, 2015 13.13 13.13 12.63 12.91 92,011 -0.17(-1.30%)
Aug 25, 2015 13.40 13.99 12.80 13.08 110,364 -0.01(-0.04%)
Aug 24, 2015 12.75 13.44 12.41 13.09 192,330 -0.40(-3.00%)
Aug 21, 2015 12.70 13.84 12.40 13.49 240,193 +0.53(+4.09%)
Aug 20, 2015 12.43 13.05 11.74 12.96 248,439 +0.49(+3.93%)
Aug 19, 2015 12.60 12.89 12.40 12.47 55,504 -0.26(-2.04%)
Aug 18, 2015 13.55 14.11 12.69 12.73 104,373 -0.76(-5.63%)
Aug 17, 2015 12.76 14.57 12.40 13.49 199,169 +0.63(+4.90%)
Aug 14, 2015 12.73 13.17 12.00 12.86 154,071 +0.22(+1.74%)
Aug 13, 2015 13.38 13.38 12.53 12.64 100,476 -0.81(-6.02%)
Aug 12, 2015 13.80 14.25 13.37 13.45 238,363 -0.48(-3.45%)
Aug 11, 2015 14.65 14.86 13.87 13.93 121,141 -0.73(-4.98%)
Aug 10, 2015 14.44 14.86 14.32 14.66 56,292 +0.25(+1.73%)
Aug 07, 2015 14.67 14.85 14.17 14.41 80,993 -0.29(-1.97%)
Aug 06, 2015 14.81 15.25 14.17 14.70 159,568 -0.20(-1.34%)
Aug 05, 2015 15.15 15.90 14.84 14.90 67,494 -0.21(-1.39%)
Aug 04, 2015 16.16 16.16 14.90 15.11 215,302 -1.00(-6.21%)
Aug 03, 2015 16.54 16.67 15.85 16.11 134,787 -0.43(-2.60%)
Jul 31, 2015 17.22 17.33 16.36 16.54 65,698 -0.56(-3.27%)
Jul 30, 2015 16.68 17.49 16.65 17.10 68,770 +0.42(+2.52%)
Jul 29, 2015 16.12 16.85 15.68 16.68 174,491 +0.47(+2.90%)
Jul 28, 2015 18.00 18.16 15.97 16.21 238,123 -1.62(-9.09%)
Jul 27, 2015 19.42 19.74 17.68 17.83 172,256 -1.80(-9.17%)
Jul 24, 2015 19.95 20.00 19.18 19.63 166,272 -0.23(-1.16%)
Jul 23, 2015 19.85 19.95 19.63 19.86 172,575 +0.13(+0.66%)
Jul 22, 2015 19.93 19.93 19.47 19.73 108,967 -0.22(-1.10%)
Jul 21, 2015 19.94 20.36 19.68 19.95 119,101 +0.13(+0.66%)
Jul 20, 2015 20.24 20.28 19.39 19.82 134,206 -0.22(-1.10%)
Jul 17, 2015 19.41 20.38 19.32 20.04 58,162 +0.52(+2.66%)
Jul 16, 2015 19.55 19.73 19.15 19.52 102,408 +0.06(+0.31%)
Jul 15, 2015 19.52 19.60 19.23 19.46 115,403 -0.01(-0.05%)
Jul 14, 2015 19.54 19.70 19.19 19.47 78,730 -0.17(-0.87%)
Jul 13, 2015 20.45 20.68 19.06 19.64 120,051 -0.87(-4.24%)
Jul 10, 2015 19.22 22.02 18.96 20.51 163,119 +1.31(+6.82%)
Jul 09, 2015 18.91 19.93 18.91 19.20 95,385 +0.20(+1.05%)
Jul 08, 2015 21.28 21.28 18.93 19.00 170,591 -2.19(-10.34%)
Jul 07, 2015 21.16 21.38 20.77 21.19 96,173 +0.28(+1.34%)
Jul 06, 2015 21.15 21.46 20.83 20.91 101,157 -0.25(-1.18%)
Jul 02, 2015 20.92 21.16 21.16 21.16 63,600 +0.22(+1.05%)
Jul 01, 2015 21.59 21.73 20.76 20.94 227,217 -0.55(-2.56%)
Jun 30, 2015 22.21 22.30 21.14 21.49 580,398 -0.99(-4.40%)
Jun 29, 2015 22.48 22.58 21.98 22.48 83,427 -0.09(-0.40%)
Jun 26, 2015 22.88 22.90 22.34 22.57 106,371 -0.20(-0.88%)
Jun 25, 2015 22.15 22.81 22.00 22.77 176,027 +0.53(+2.38%)
Jun 24, 2015 22.51 23.00 22.05 22.24 143,971 -0.17(-0.76%)
Jun 23, 2015 21.96 22.50 21.80 22.41 175,271 +0.60(+2.75%)
Jun 22, 2015 22.26 22.26 20.43 21.81 276,052 -0.19(-0.86%)
Jun 19, 2015 21.01 22.15 20.75 22.00 429,858 +0.68(+3.19%)
Jun 18, 2015 22.00 22.29 21.02 21.32 487,469 -0.68(-3.09%)
Jun 17, 2015 24.90 26.66 21.88 22.00 2,266,064 -7.16(-24.55%)
Jun 16, 2015 27.50 29.16 27.02 29.16 355,300 +1.91(+7.01%)
Jun 15, 2015 27.07 27.45 26.59 27.25 168,210 +0.27(+1.00%)
Jun 12, 2015 27.04 27.73 26.90 26.98 606,600 -0.08(-0.30%)
Jun 11, 2015 27.56 28.29 26.98 27.06 245,575 -0.68(-2.45%)
Jun 10, 2015 29.79 29.79 27.55 27.74 384,047 -1.86(-6.28%)
Jun 09, 2015 29.70 29.97 28.95 29.60 743,067 +0.79(+2.74%)
Jun 08, 2015 27.45 29.70 27.10 28.81 1,797,355 +1.81(+6.70%)
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.