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 30, 2016 6.850 6.850 6.850 0 +0.10(+1.48%)
Dec 29, 2016 6.650 6.850 6.650 6.750 176,618 +0.00(+0.00%)
Dec 28, 2016 6.850 6.850 6.600 6.750 127,832 -0.05(-0.74%)
Dec 27, 2016 6.900 6.950 6.700 6.800 262,836 +0.00(+0.00%)
Dec 23, 2016 6.800 6.800 6.800 0 -0.50(-6.85%)
Dec 22, 2016 7.700 7.700 7.300 7.300 199,400 -0.40(-5.19%)
Dec 21, 2016 7.650 7.700 7.500 7.700 163,027 +0.10(+1.32%)
Dec 20, 2016 7.500 7.650 7.350 7.600 315,113 +0.05(+0.66%)
Dec 19, 2016 7.300 7.550 7.300 7.550 213,293 +0.35(+4.86%)
Dec 16, 2016 7.100 7.250 7.100 7.200 135,224 +0.10(+1.41%)
Dec 15, 2016 7.100 7.250 7.000 7.100 460,590 +0.00(+0.00%)
Dec 14, 2016 7.100 7.250 7.000 7.100 278,929 -0.05(-0.70%)
Dec 13, 2016 6.800 7.250 6.750 7.150 466,123 +0.05(+0.70%)
Dec 12, 2016 7.050 7.100 7.000 7.100 788,930 +0.25(+3.65%)
Dec 09, 2016 7.950 7.950 6.750 6.850 874,734 -2.45(-26.34%)
Dec 08, 2016 9.100 9.550 9.000 9.300 199,654 +0.15(+1.64%)
Dec 07, 2016 9.400 9.500 9.050 9.150 80,244 -0.30(-3.17%)
Dec 06, 2016 9.600 10.00 9.350 9.450 20,069 -0.10(-1.05%)
Dec 05, 2016 9.550 9.700 9.450 9.550 56,460 +0.10(+1.06%)
Dec 02, 2016 9.500 9.550 9.400 9.450 42,207 +0.05(+0.53%)
Dec 01, 2016 9.550 9.650 9.350 9.400 47,408 -0.15(-1.57%)
Nov 30, 2016 10.05 10.10 9.550 9.550 43,607 -0.45(-4.50%)
Nov 29, 2016 9.971 10.10 9.950 10.00 31,353 +0.05(+0.50%)
Nov 28, 2016 10.10 10.14 9.950 9.950 19,127 -0.10(-1.00%)
Nov 25, 2016 10.40 10.45 9.950 10.05 21,892 -0.35(-3.37%)
Nov 23, 2016 10.40 10.40 10.40 0 -0.10(-0.95%)
Nov 22, 2016 10.55 10.75 10.25 10.50 54,189 -0.05(-0.47%)
Nov 21, 2016 10.75 10.80 10.50 10.55 60,302 +0.15(+1.44%)
Nov 18, 2016 10.50 10.85 10.40 10.40 94,638 -0.05(-0.48%)
Nov 17, 2016 10.40 10.65 10.40 10.45 83,456 +0.10(+0.97%)
Nov 16, 2016 10.40 10.60 10.25 10.35 60,004 -0.10(-0.96%)
Nov 15, 2016 10.30 10.60 10.25 10.45 26,954 +0.10(+0.97%)
Nov 14, 2016 10.60 10.95 10.20 10.35 16,535 -0.15(-1.43%)
Nov 11, 2016 10.50 10.76 10.35 10.50 21,840 +0.05(+0.48%)
Nov 10, 2016 10.45 10.50 10.30 10.45 18,981 +0.00(+0.00%)
Nov 09, 2016 10.15 10.94 10.10 10.45 22,328 +0.10(+0.97%)
Nov 08, 2016 10.40 10.45 10.05 10.35 17,300 -0.15(-1.43%)
Nov 07, 2016 10.25 10.50 10.05 10.50 18,298 +0.45(+4.48%)
Nov 04, 2016 10.05 10.25 9.950 10.05 73,465 -0.15(-1.47%)
Nov 03, 2016 10.50 10.50 10.05 10.20 33,739 -0.20(-1.92%)
Nov 02, 2016 10.65 11.20 10.35 10.40 42,611 -0.25(-2.35%)
Nov 01, 2016 10.50 10.85 10.35 10.65 29,947 +0.10(+0.95%)
Oct 31, 2016 10.50 10.73 10.35 10.55 38,505 +0.05(+0.48%)
Oct 28, 2016 10.95 10.95 10.50 10.50 120,752 -0.50(-4.55%)
Oct 27, 2016 11.00 11.07 10.95 11.00 52,850 -0.03(-0.23%)
Oct 26, 2016 11.20 11.70 11.00 11.03 33,551 -0.17(-1.56%)
Oct 25, 2016 11.65 11.65 11.00 11.20 125,476 -0.50(-4.27%)
Oct 24, 2016 12.20 12.20 11.55 11.70 176,003 -0.41(-3.41%)
Oct 21, 2016 12.70 12.70 12.10 12.11 43,899 -0.69(-5.37%)
Oct 20, 2016 12.70 12.80 12.57 12.80 17,760 +0.00(+0.00%)
Oct 19, 2016 12.60 12.80 12.45 12.80 21,760 +0.30(+2.40%)
Oct 18, 2016 12.50 12.50 12.30 12.50 18,074 +0.05(+0.40%)
Oct 17, 2016 12.75 12.75 12.25 12.45 26,944 +0.06(+0.48%)
Oct 14, 2016 12.80 12.80 12.39 12.39 11,334 -0.32(-2.52%)
Oct 13, 2016 12.55 12.88 12.55 12.71 28,155 -0.04(-0.31%)
Oct 12, 2016 12.56 12.75 12.49 12.75 16,709 +0.10(+0.79%)
Oct 11, 2016 12.60 12.70 12.50 12.65 29,903 +0.02(+0.16%)
Oct 10, 2016 12.65 12.69 12.55 12.63 8,503 +0.17(+1.36%)
Oct 07, 2016 12.58 12.66 12.17 12.46 38,068 -0.14(-1.11%)
Oct 06, 2016 12.45 12.74 12.36 12.60 35,655 +0.13(+1.04%)
Oct 05, 2016 12.32 12.54 12.25 12.47 35,817 +0.20(+1.63%)
Oct 04, 2016 12.27 12.32 12.15 12.27 18,065 +0.01(+0.08%)
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.