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 (%)
Jun 29, 2018 3.650 3.700 3.500 3.550 7,008 +0.00(+0.00%)
Jun 28, 2018 3.500 3.650 3.500 3.550 6,711 +0.00(+0.00%)
Jun 27, 2018 3.650 3.700 3.550 3.550 9,147 -0.17(-4.54%)
Jun 26, 2018 3.700 3.750 3.500 3.719 5,081 +0.16(+4.55%)
Jun 25, 2018 3.550 3.650 3.500 3.557 22,316 -0.04(-1.19%)
Jun 22, 2018 3.600 3.750 3.550 3.600 19,582 +0.00(+0.00%)
Jun 21, 2018 4.200 4.200 3.600 3.600 36,772 -0.40(-10.00%)
Jun 20, 2018 3.900 4.032 3.875 4.000 16,258 +0.15(+3.90%)
Jun 19, 2018 4.100 4.147 3.850 3.850 37,848 -0.30(-7.23%)
Jun 18, 2018 4.100 4.500 4.000 4.150 85,818 +0.20(+5.06%)
Jun 15, 2018 4.150 4.150 3.950 81,071 -0.20(-4.82%)
Jun 14, 2018 3.950 4.200 3.950 4.150 108,716 +0.20(+5.06%)
Jun 13, 2018 3.750 4.100 3.750 3.950 27,020 +0.05(+1.28%)
Jun 12, 2018 3.700 4.000 3.550 3.900 90,179 +0.05(+1.30%)
Jun 11, 2018 3.800 3.950 3.750 3.850 20,040 +0.15(+4.05%)
Jun 08, 2018 3.750 3.800 3.700 3.700 13,403 -0.10(-2.63%)
Jun 07, 2018 3.800 3.838 3.750 3.800 5,671 -0.05(-1.30%)
Jun 06, 2018 3.880 3.900 3.757 3.850 3,722 +0.05(+1.32%)
Jun 05, 2018 3.700 3.801 3.700 3.800 6,070 +0.10(+2.70%)
Jun 04, 2018 3.950 4.050 3.400 3.700 31,108 -0.45(-10.82%)
Jun 01, 2018 3.700 4.150 3.700 4.149 39,211 +0.45(+12.13%)
May 31, 2018 3.700 3.750 3.650 3.700 7,960 +0.05(+1.37%)
May 30, 2018 3.600 3.650 3.600 3.650 1,057 +0.05(+1.39%)
May 29, 2018 3.593 3.600 3.500 3.600 4,892 -0.04(-1.14%)
May 25, 2018 3.642 3.642 3.642 0 +0.19(+5.55%)
May 24, 2018 3.575 3.650 3.450 3.450 16,119 -0.20(-5.48%)
May 23, 2018 3.650 3.650 3.500 3.650 2,928 +0.03(+0.83%)
May 22, 2018 3.650 3.667 3.350 3.620 6,660 +0.17(+4.93%)
May 21, 2018 3.300 3.500 3.300 3.450 14,879 +0.15(+4.55%)
May 18, 2018 3.450 3.500 3.300 3.300 6,516 -0.30(-8.33%)
May 17, 2018 3.500 3.600 3.358 3.600 3,291 +0.10(+2.86%)
May 16, 2018 3.545 3.545 3.450 3.500 5,794 +0.10(+2.94%)
May 15, 2018 3.500 3.550 3.400 3.400 4,840 -0.05(-1.45%)
May 14, 2018 3.700 3.700 3.400 3.450 10,432 -0.30(-8.00%)
May 11, 2018 3.750 3.750 3.650 3.750 3,269 +0.05(+1.35%)
May 10, 2018 3.700 3.750 3.700 3.700 3,663 +0.05(+1.37%)
May 09, 2018 3.750 3.750 3.650 3.650 1,963 -0.15(-3.95%)
May 08, 2018 3.850 3.850 3.800 3.800 5,730 -0.09(-2.43%)
May 07, 2018 3.850 3.950 3.833 3.895 7,711 -0.11(-2.63%)
May 04, 2018 3.750 4.000 3.750 4.000 2,437 +0.25(+6.67%)
May 03, 2018 3.700 3.800 3.675 3.750 2,761 +0.10(+2.74%)
May 02, 2018 3.850 4.000 3.650 3.650 28,290 -0.25(-6.41%)
May 01, 2018 3.850 4.050 3.850 3.900 22,096 -0.02(-0.49%)
Apr 30, 2018 4.045 4.050 3.900 3.919 10,082 -0.03(-0.78%)
Apr 27, 2018 4.001 4.100 3.898 3.950 9,879 -0.15(-3.66%)
Apr 26, 2018 3.650 4.100 3.650 4.100 58,257 +0.28(+7.36%)
Apr 25, 2018 3.850 3.900 3.800 3.819 2,843 -0.08(-2.08%)
Apr 24, 2018 3.600 3.900 3.557 3.900 73,559 +0.30(+8.33%)
Apr 23, 2018 3.600 3.700 3.550 3.600 10,920 -0.15(-3.97%)
Apr 20, 2018 3.350 3.750 3.350 3.749 50,837 +0.31(+8.92%)
Apr 19, 2018 3.550 3.587 3.350 3.442 6,473 -0.06(-1.66%)
Apr 18, 2018 3.600 3.600 3.500 3.500 686 -0.05(-1.41%)
Apr 17, 2018 3.500 3.550 3.400 3.550 6,189 +0.13(+3.73%)
Apr 16, 2018 3.408 3.516 3.408 3.422 3,906 +0.02(+0.66%)
Apr 13, 2018 3.350 3.400 3.350 3.400 1,475 -0.05(-1.45%)
Apr 12, 2018 3.350 3.500 3.350 3.450 646 +0.05(+1.47%)
Apr 11, 2018 3.400 3.550 3.350 3.400 2,978 +0.00(+0.00%)
Apr 10, 2018 3.500 3.550 3.400 3.400 3,033 -0.10(-2.86%)
Apr 09, 2018 3.600 3.600 3.350 3.500 3,507 +0.00(+0.00%)
Apr 06, 2018 3.300 3.550 3.300 3.500 19,010 +0.20(+6.06%)
Apr 05, 2018 3.400 3.400 3.300 3.300 910 -0.10(-2.94%)
Apr 04, 2018 3.400 3.400 3.350 3.400 933 +0.05(+1.49%)
Apr 03, 2018 3.400 3.400 3.302 3.350 6,117 -0.05(-1.47%)
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.