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 (%)
Feb 29, 2016 10.39 11.01 10.34 10.45 63,419 +0.20(+1.95%)
Feb 26, 2016 9.730 10.27 9.600 10.25 78,826 +0.62(+6.44%)
Feb 25, 2016 9.900 9.900 9.530 9.630 71,667 -0.27(-2.73%)
Feb 24, 2016 9.550 9.940 9.500 9.900 156,823 +0.24(+2.48%)
Feb 23, 2016 9.670 9.896 9.540 9.660 73,233 -0.08(-0.82%)
Feb 22, 2016 9.540 9.840 9.360 9.740 92,861 +0.30(+3.18%)
Feb 19, 2016 9.410 9.760 9.290 9.440 77,297 -0.04(-0.42%)
Feb 18, 2016 9.550 9.990 9.200 9.480 73,909 -0.04(-0.42%)
Feb 17, 2016 9.340 9.760 9.340 9.520 125,600 +0.22(+2.37%)
Feb 16, 2016 9.190 9.700 9.150 9.300 91,393 +0.23(+2.54%)
Feb 12, 2016 9.120 9.070 9.070 9.070 101,800 +0.02(+0.22%)
Feb 11, 2016 8.930 9.310 8.900 9.050 73,382 +0.08(+0.89%)
Feb 10, 2016 9.080 9.200 8.900 8.970 81,246 -0.07(-0.77%)
Feb 09, 2016 9.160 9.300 8.980 9.040 129,483 -0.19(-2.06%)
Feb 08, 2016 8.930 9.270 8.900 9.230 100,642 +0.17(+1.88%)
Feb 05, 2016 9.050 9.250 8.940 9.060 96,628 -0.09(-0.98%)
Feb 04, 2016 9.090 9.290 9.000 9.150 79,227 +0.08(+0.88%)
Feb 03, 2016 9.200 9.250 8.970 9.070 63,735 -0.07(-0.77%)
Feb 02, 2016 9.120 9.440 9.070 9.140 90,407 -0.02(-0.22%)
Feb 01, 2016 9.320 9.570 8.880 9.160 98,217 -0.14(-1.51%)
Jan 29, 2016 9.600 9.640 9.189 9.300 143,767 -0.20(-2.11%)
Jan 28, 2016 9.885 9.920 9.410 9.500 118,264 -0.40(-4.04%)
Jan 27, 2016 9.980 10.00 9.680 9.900 72,525 -0.05(-0.50%)
Jan 26, 2016 9.800 10.13 9.720 9.950 38,289 +0.11(+1.12%)
Jan 25, 2016 9.910 10.04 9.580 9.840 57,235 -0.06(-0.61%)
Jan 22, 2016 10.47 11.43 9.900 9.900 79,095 -0.39(-3.79%)
Jan 21, 2016 10.66 11.25 10.20 10.29 138,455 -0.47(-4.37%)
Jan 20, 2016 10.03 10.78 9.780 10.76 104,531 +0.51(+4.98%)
Jan 19, 2016 10.34 10.54 9.990 10.25 82,041 -0.02(-0.19%)
Jan 15, 2016 10.20 10.27 10.27 10.27 226,700 -0.23(-2.19%)
Jan 14, 2016 10.27 10.91 10.00 10.50 71,101 +0.14(+1.35%)
Jan 13, 2016 10.73 10.77 10.20 10.36 55,276 -0.37(-3.45%)
Jan 12, 2016 10.85 10.85 10.32 10.73 103,225 +0.06(+0.56%)
Jan 11, 2016 11.16 11.18 10.51 10.67 83,370 -0.50(-4.48%)
Jan 08, 2016 11.52 11.52 10.90 11.17 55,905 -0.26(-2.27%)
Jan 07, 2016 11.62 11.79 11.32 11.43 51,203 -0.54(-4.51%)
Jan 06, 2016 11.85 12.12 11.53 11.97 61,466 -0.04(-0.33%)
Jan 05, 2016 12.09 12.14 11.75 12.01 105,973 -0.09(-0.74%)
Jan 04, 2016 12.25 12.34 11.71 12.10 80,596 -0.29(-2.34%)
Dec 31, 2015 12.85 12.39 12.39 12.39 145,100 -0.39(-3.05%)
Dec 30, 2015 12.84 12.88 12.67 12.78 18,097 -0.09(-0.70%)
Dec 29, 2015 12.69 12.99 12.51 12.87 63,225 +0.19(+1.50%)
Dec 28, 2015 13.30 13.37 12.50 12.68 126,283 -0.61(-4.59%)
Dec 24, 2015 13.03 13.29 13.29 13.29 33,200 +0.22(+1.68%)
Dec 23, 2015 12.28 13.10 12.28 13.07 103,415 +0.80(+6.52%)
Dec 22, 2015 12.45 12.50 12.16 12.27 127,983 -0.09(-0.73%)
Dec 21, 2015 12.17 12.47 12.05 12.36 100,268 +0.23(+1.90%)
Dec 18, 2015 11.72 12.24 11.72 12.13 78,466 +0.16(+1.34%)
Dec 17, 2015 12.10 12.59 11.81 11.97 81,850 -0.03(-0.25%)
Dec 16, 2015 12.26 12.40 11.47 12.00 176,706 -0.26(-2.12%)
Dec 15, 2015 11.94 12.35 11.59 12.26 93,034 +0.46(+3.90%)
Dec 14, 2015 11.77 11.98 11.44 11.80 204,855 -0.09(-0.76%)
Dec 11, 2015 12.00 12.88 11.62 11.89 325,262 +0.38(+3.30%)
Dec 10, 2015 11.12 11.73 11.02 11.51 132,270 +0.41(+3.69%)
Dec 09, 2015 11.34 11.55 10.93 11.10 121,079 -0.27(-2.37%)
Dec 08, 2015 11.31 11.61 10.69 11.37 125,786 -0.06(-0.52%)
Dec 07, 2015 11.20 11.62 11.10 11.43 110,417 +0.15(+1.33%)
Dec 04, 2015 10.95 11.56 10.90 11.28 65,868 +0.24(+2.17%)
Dec 03, 2015 10.75 11.46 10.70 11.04 111,587 +0.37(+3.47%)
Dec 02, 2015 10.97 11.06 10.51 10.67 160,571 -0.31(-2.82%)
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.