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 31, 2019 1.560 1.600 1.510 1.600 136,824 +0.01(+0.62%)
Jul 30, 2019 1.630 1.630 1.520 1.590 51,834 -0.04(-2.45%)
Jul 29, 2019 1.540 1.680 1.540 1.630 336,630 +0.09(+5.84%)
Jul 26, 2019 1.490 1.550 1.490 1.540 89,700 +0.05(+3.36%)
Jul 25, 2019 1.470 1.520 1.450 1.490 34,611 -0.00(-0.01%)
Jul 24, 2019 1.470 1.540 1.460 1.490 78,014 +0.04(+2.53%)
Jul 23, 2019 1.440 1.470 1.430 1.453 64,208 +0.00(+0.23%)
Jul 22, 2019 1.480 1.500 1.440 1.450 87,392 -0.03(-2.07%)
Jul 19, 2019 1.510 1.510 1.470 1.481 61,300 -0.03(-1.94%)
Jul 18, 2019 1.500 1.510 1.470 1.510 79,051 +0.00(+0.00%)
Jul 17, 2019 1.510 1.560 1.490 1.510 42,329 +0.01(+0.67%)
Jul 16, 2019 1.512 1.560 1.480 1.500 109,061 +0.00(+0.00%)
Jul 15, 2019 1.580 1.580 1.450 1.500 131,229 -0.08(-5.06%)
Jul 12, 2019 1.520 1.590 1.460 1.580 255,900 +0.06(+3.95%)
Jul 11, 2019 1.500 1.530 1.350 1.520 462,491 +0.02(+1.33%)
Jul 10, 2019 1.330 1.630 1.310 1.500 742,970 +0.20(+15.38%)
Jul 09, 2019 1.300 1.330 1.300 1.300 54,674 +0.00(+0.00%)
Jul 08, 2019 1.300 1.330 1.290 1.300 48,262 +0.01(+0.62%)
Jul 05, 2019 1.280 1.350 1.280 1.292 56,200 -0.00(-0.01%)
Jul 03, 2019 1.280 1.330 1.280 1.292 39,300 +0.00(+0.16%)
Jul 02, 2019 1.310 1.330 1.270 1.290 47,508 -0.01(-0.77%)
Jul 01, 2019 1.320 1.350 1.270 1.300 52,446 +0.00(+0.00%)
Jun 28, 2019 1.310 1.330 1.300 1.300 68,800 -0.01(-1.07%)
Jun 27, 2019 1.290 1.350 1.290 1.314 26,801 +0.01(+1.08%)
Jun 26, 2019 1.300 1.340 1.290 1.300 87,862 -0.01(-0.76%)
Jun 25, 2019 1.310 1.330 1.280 1.310 56,464 -0.01(-0.76%)
Jun 24, 2019 1.340 1.340 1.300 1.320 40,046 +0.01(+0.76%)
Jun 21, 2019 1.300 1.330 1.280 1.310 72,100 -0.01(-0.76%)
Jun 20, 2019 1.340 1.340 1.274 1.320 98,244 +0.01(+0.76%)
Jun 19, 2019 1.350 1.350 1.230 1.310 339,928 -0.12(-8.39%)
Jun 18, 2019 1.320 1.470 1.310 1.430 580,681 +0.11(+8.33%)
Jun 17, 2019 1.340 1.340 1.290 1.320 64,847 +0.02(+1.54%)
Jun 14, 2019 1.320 1.350 1.300 1.300 91,700 -0.03(-2.26%)
Jun 13, 2019 1.370 1.400 1.300 1.330 99,393 -0.05(-3.62%)
Jun 12, 2019 1.380 1.400 1.270 1.380 247,679 -0.04(-2.82%)
Jun 11, 2019 1.350 1.540 1.250 1.420 1,637,355 +0.13(+10.08%)
Jun 10, 2019 1.160 1.390 1.160 1.290 647,266 +0.14(+12.17%)
Jun 07, 2019 1.150 1.160 1.150 1.150 96,500 +0.00(+0.00%)
Jun 06, 2019 1.130 1.170 1.130 1.150 68,309 -0.01(-0.86%)
Jun 05, 2019 1.150 1.170 1.130 1.160 128,137 +0.01(+0.87%)
Jun 04, 2019 1.130 1.160 1.130 1.150 103,894 +0.02(+1.77%)
Jun 03, 2019 1.120 1.170 1.120 1.130 141,995 -0.01(-0.88%)
May 31, 2019 1.140 1.160 1.120 1.140 130,100 -0.02(-1.30%)
May 30, 2019 1.180 1.180 1.130 1.155 110,248 -0.01(-1.28%)
May 29, 2019 1.180 1.180 1.150 1.170 68,719 +0.01(+0.86%)
May 28, 2019 1.160 1.190 1.150 1.160 90,584 +0.02(+1.58%)
May 24, 2019 1.180 1.180 1.120 1.142 77,200 -0.03(-2.39%)
May 23, 2019 1.150 1.170 1.150 1.170 81,190 +0.02(+1.74%)
May 22, 2019 1.150 1.170 1.150 1.150 87,234 +0.00(+0.00%)
May 21, 2019 1.150 1.180 1.140 1.150 159,830 -0.03(-2.54%)
May 20, 2019 1.180 1.190 1.140 1.180 92,355 +0.01(+0.85%)
May 17, 2019 1.260 1.260 1.120 1.170 601,400 -0.09(-7.14%)
May 16, 2019 1.280 1.293 1.250 1.260 126,880 -0.03(-2.33%)
May 15, 2019 1.230 1.290 1.230 1.290 89,031 +0.06(+4.88%)
May 14, 2019 1.240 1.270 1.210 1.230 116,428 -0.02(-1.60%)
May 13, 2019 1.350 1.357 1.220 1.250 234,148 -0.06(-4.58%)
May 10, 2019 1.310 1.370 1.290 1.310 100,600 -0.01(-0.76%)
May 09, 2019 1.360 1.370 1.300 1.320 302,392 -0.07(-5.04%)
May 08, 2019 1.420 1.420 1.360 1.390 92,576 -0.01(-0.71%)
May 07, 2019 1.370 1.400 1.360 1.400 102,061 +0.01(+0.72%)
May 06, 2019 1.370 1.390 1.320 1.390 116,323 -0.01(-0.71%)
May 03, 2019 1.390 1.423 1.350 1.400 318,900 +0.04(+2.94%)
May 02, 2019 1.330 1.360 1.280 1.360 344,531 +0.03(+2.26%)
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.