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 (%)
Jul 30, 2021 3.680 3.800 3.570 3.580 112,052 -0.07(-1.92%)
Jul 29, 2021 3.780 3.900 3.650 3.650 129,861 -0.14(-3.69%)
Jul 28, 2021 3.610 3.880 3.601 3.790 127,229 +0.17(+4.70%)
Jul 27, 2021 3.660 3.720 3.530 3.620 90,261 -0.07(-1.90%)
Jul 26, 2021 3.710 3.840 3.639 3.690 85,315 -0.05(-1.34%)
Jul 23, 2021 3.610 3.850 3.600 3.740 202,761 +0.10(+2.75%)
Jul 22, 2021 3.750 3.820 3.612 3.640 127,531 -0.16(-4.21%)
Jul 21, 2021 3.700 3.830 3.630 3.800 235,079 +0.14(+3.83%)
Jul 20, 2021 3.550 3.800 3.450 3.660 262,384 +0.26(+7.65%)
Jul 19, 2021 3.400 3.460 3.250 3.400 218,932 -0.13(-3.68%)
Jul 16, 2021 3.640 3.720 3.510 3.530 99,813 -0.13(-3.55%)
Jul 15, 2021 3.760 3.810 3.600 3.660 364,601 -0.10(-2.66%)
Jul 14, 2021 3.870 3.890 3.520 3.760 263,144 -0.08(-2.08%)
Jul 13, 2021 3.980 3.980 3.810 3.840 128,131 -0.14(-3.52%)
Jul 12, 2021 3.980 4.010 3.900 3.980 41,900 +0.02(+0.51%)
Jul 09, 2021 4.090 4.190 3.900 3.960 130,100 -0.10(-2.46%)
Jul 08, 2021 3.900 4.070 3.700 4.060 126,390 +0.10(+2.53%)
Jul 07, 2021 3.970 4.070 3.850 3.960 148,420 +0.01(+0.25%)
Jul 06, 2021 4.210 4.210 3.880 3.950 247,384 -0.23(-5.50%)
Jul 02, 2021 4.260 4.299 4.020 4.180 111,897 -0.07(-1.65%)
Jul 01, 2021 4.370 4.380 4.160 4.250 94,286 -0.10(-2.30%)
Jun 30, 2021 4.300 4.480 4.300 4.350 94,757 +0.06(+1.40%)
Jun 29, 2021 4.420 4.470 4.250 4.290 79,631 -0.08(-1.83%)
Jun 28, 2021 4.590 4.613 4.310 4.370 180,475 -0.22(-4.79%)
Jun 25, 2021 4.510 4.647 4.510 4.590 105,679 +0.15(+3.38%)
Jun 24, 2021 4.550 4.620 4.310 4.440 235,269 -0.14(-3.06%)
Jun 23, 2021 4.550 4.780 4.500 4.580 129,198 +0.14(+3.15%)
Jun 22, 2021 4.700 4.840 4.440 4.440 262,169 -0.33(-6.92%)
Jun 21, 2021 4.830 4.890 4.490 4.770 391,324 -0.13(-2.65%)
Jun 18, 2021 4.980 5.020 4.810 4.900 265,691 -0.17(-3.35%)
Jun 17, 2021 5.240 5.250 4.710 5.070 535,304 -0.15(-2.87%)
Jun 16, 2021 5.070 5.620 4.898 5.220 880,689 -0.09(-1.69%)
Jun 15, 2021 5.450 5.450 5.170 5.310 631,493 -0.12(-2.21%)
Jun 14, 2021 5.400 5.500 5.150 5.430 514,578 +0.29(+5.64%)
Jun 11, 2021 5.250 5.880 4.750 5.140 1,151,535 -0.10(-1.91%)
Jun 10, 2021 5.200 5.440 4.800 5.240 584,274 +0.21(+4.17%)
Jun 09, 2021 4.330 5.070 4.308 5.030 998,110 +0.71(+16.44%)
Jun 08, 2021 4.400 4.406 4.175 4.320 191,163 -0.02(-0.46%)
Jun 07, 2021 4.230 4.434 4.230 4.340 152,862 +0.06(+1.40%)
Jun 04, 2021 4.310 4.350 4.191 4.280 79,517 -0.01(-0.23%)
Jun 03, 2021 4.230 4.390 4.140 4.290 145,924 -0.01(-0.23%)
Jun 02, 2021 3.900 4.350 3.850 4.300 317,346 +0.40(+10.26%)
Jun 01, 2021 3.900 3.940 3.830 3.900 183,140 +0.02(+0.52%)
May 28, 2021 3.690 3.910 3.610 3.880 130,506 +0.18(+4.86%)
May 27, 2021 3.510 3.700 3.480 3.700 100,814 +0.20(+5.71%)
May 26, 2021 3.310 3.521 3.310 3.500 97,074 +0.16(+4.79%)
May 25, 2021 3.370 3.400 3.300 3.340 47,526 -0.06(-1.76%)
May 24, 2021 3.410 3.412 3.310 3.400 28,412 -0.02(-0.58%)
May 21, 2021 3.260 3.430 3.220 3.420 90,037 +0.15(+4.59%)
May 20, 2021 3.180 3.295 3.060 3.270 58,305 +0.09(+2.83%)
May 19, 2021 3.160 3.180 3.050 3.180 199,055 -0.05(-1.55%)
May 18, 2021 3.310 3.310 3.180 3.230 165,609 -0.08(-2.42%)
May 17, 2021 3.450 3.450 3.260 3.310 105,832 -0.13(-3.78%)
May 14, 2021 3.490 3.630 3.430 3.440 74,914 +0.01(+0.29%)
May 13, 2021 3.550 3.650 3.350 3.430 213,555 -0.15(-4.19%)
May 12, 2021 3.590 3.720 3.540 3.580 80,396 -0.10(-2.72%)
May 11, 2021 3.690 3.750 3.480 3.680 205,710 -0.12(-3.16%)
May 10, 2021 3.760 3.930 3.603 3.800 214,119 +0.05(+1.33%)
May 07, 2021 3.740 3.960 3.690 3.750 285,018 +0.09(+2.46%)
May 06, 2021 3.830 3.970 3.580 3.660 390,187 -0.14(-3.68%)
May 05, 2021 3.650 4.340 3.620 3.800 2,657,090 +0.58(+18.01%)
May 04, 2021 3.490 3.550 3.190 3.220 550,841 -0.27(-7.74%)
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.