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 (%)
Dec 29, 2017 3.900 3.900 3.900 0 +0.25(+6.85%)
Dec 28, 2017 3.750 3.850 3.650 3.650 27,286 -0.10(-2.67%)
Dec 27, 2017 3.750 3.850 3.750 3.750 41,141 -0.05(-1.32%)
Dec 26, 2017 3.750 3.900 3.750 3.800 11,627 +0.00(+0.00%)
Dec 22, 2017 3.800 3.900 3.700 3.800 45,580 +0.00(+0.00%)
Dec 21, 2017 3.850 3.950 3.750 3.800 15,445 -0.05(-1.30%)
Dec 20, 2017 3.900 3.950 3.800 3.850 57,505 +0.05(+1.32%)
Dec 19, 2017 3.875 3.875 3.650 3.800 57,253 -0.10(-2.56%)
Dec 18, 2017 3.950 3.950 3.800 3.900 56,916 +0.05(+1.30%)
Dec 15, 2017 3.900 3.950 3.800 3.850 22,267 -0.05(-1.28%)
Dec 14, 2017 3.900 4.000 3.850 3.900 14,157 -0.20(-4.88%)
Dec 13, 2017 3.901 4.100 3.800 4.100 125,194 +0.20(+5.13%)
Dec 12, 2017 4.000 4.012 3.850 3.900 126,466 -0.15(-3.62%)
Dec 11, 2017 4.100 4.100 4.000 4.046 22,157 -0.00(-0.09%)
Dec 08, 2017 4.100 4.100 3.750 4.050 139,059 -0.05(-1.22%)
Dec 07, 2017 4.050 4.100 4.000 4.100 50,312 +0.05(+1.23%)
Dec 06, 2017 4.050 4.100 4.050 4.050 27,212 +0.00(+0.00%)
Dec 05, 2017 4.100 4.150 4.050 4.050 18,900 -0.10(-2.41%)
Dec 04, 2017 4.100 4.150 4.100 4.150 21,121 +0.05(+1.22%)
Dec 01, 2017 4.100 4.150 4.050 4.100 28,070 +0.01(+0.19%)
Nov 30, 2017 4.200 4.250 4.050 4.092 61,565 -0.11(-2.57%)
Nov 29, 2017 4.200 4.200 4.159 4.200 60,805 +0.00(+0.00%)
Nov 28, 2017 4.200 4.200 4.150 4.200 59,111 +0.00(+0.00%)
Nov 27, 2017 4.200 4.200 4.150 4.200 52,309 +0.00(+0.00%)
Nov 24, 2017 4.150 4.250 4.150 4.200 32,584 +0.00(+0.00%)
Nov 22, 2017 4.250 4.250 4.150 4.200 133,081 -0.05(-1.18%)
Nov 21, 2017 4.600 4.600 4.250 4.250 17,871 -0.15(-3.41%)
Nov 20, 2017 4.450 4.546 4.400 4.400 63,806 -0.10(-2.22%)
Nov 17, 2017 4.450 4.550 4.450 4.500 19,457 +0.10(+2.27%)
Nov 16, 2017 4.200 4.500 4.150 4.400 53,021 +0.20(+4.76%)
Nov 15, 2017 4.100 4.200 4.050 4.200 47,341 +0.10(+2.44%)
Nov 14, 2017 4.100 4.150 4.100 4.100 18,679 -0.05(-1.20%)
Nov 13, 2017 4.150 4.150 4.100 4.150 14,555 +0.00(+0.00%)
Nov 10, 2017 4.150 4.150 4.050 4.150 28,793 +0.05(+1.22%)
Nov 09, 2017 4.150 4.150 4.050 4.100 23,217 -0.05(-1.21%)
Nov 08, 2017 4.150 4.200 4.150 4.150 20,499 -0.02(-0.60%)
Nov 07, 2017 4.150 4.200 4.150 4.175 23,065 +0.00(+0.00%)
Nov 06, 2017 4.150 4.200 4.150 4.175 12,344 +0.00(+0.00%)
Nov 03, 2017 4.150 4.200 4.150 4.175 8,500 +0.02(+0.60%)
Nov 02, 2017 4.182 4.200 4.100 4.150 25,875 -0.10(-2.35%)
Nov 01, 2017 4.250 4.250 4.200 4.250 2,423 +0.00(+0.00%)
Oct 31, 2017 4.150 4.250 4.100 4.250 38,599 +0.10(+2.41%)
Oct 30, 2017 4.200 4.225 4.050 4.150 24,329 -0.05(-1.19%)
Oct 27, 2017 4.150 4.250 4.000 4.200 77,017 -0.05(-1.18%)
Oct 26, 2017 4.300 4.300 4.200 4.250 6,659 -0.05(-1.16%)
Oct 25, 2017 4.171 4.300 4.170 4.300 19,450 +0.14(+3.41%)
Oct 24, 2017 4.200 4.200 4.150 4.158 27,305 -0.04(-0.99%)
Oct 23, 2017 4.200 4.200 4.150 4.200 20,656 +0.05(+1.20%)
Oct 20, 2017 4.200 4.200 4.150 4.150 19,695 -0.05(-1.19%)
Oct 19, 2017 4.150 4.250 4.150 4.200 2,064 +0.00(+0.00%)
Oct 18, 2017 4.213 4.250 4.200 4.200 19,816 +0.00(+0.00%)
Oct 17, 2017 4.250 4.300 4.200 4.200 25,821 -0.10(-2.33%)
Oct 16, 2017 4.250 4.300 4.250 4.300 4,474 +0.05(+1.18%)
Oct 13, 2017 4.250 4.300 4.250 4.250 9,830 -0.05(-1.16%)
Oct 12, 2017 4.300 4.300 4.250 4.300 3,582 +0.00(+0.00%)
Oct 11, 2017 4.150 4.300 4.150 4.300 14,496 +0.10(+2.38%)
Oct 10, 2017 4.150 4.250 4.150 4.200 22,274 +0.05(+1.20%)
Oct 09, 2017 4.250 4.250 4.150 4.150 18,809 -0.05(-1.19%)
Oct 06, 2017 4.150 4.250 4.150 4.200 29,149 +0.00(+0.00%)
Oct 05, 2017 4.150 4.250 4.150 4.200 12,604 +0.05(+1.20%)
Oct 04, 2017 4.300 4.450 4.050 4.150 49,703 -0.15(-3.49%)
Oct 03, 2017 4.350 4.350 4.250 4.300 9,837 -0.05(-1.15%)
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.