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 28, 2017 6.700 6.800 6.500 6.650 58,650 -0.10(-1.48%)
Feb 27, 2017 6.750 6.800 6.650 6.750 23,032 -0.05(-0.74%)
Feb 24, 2017 6.750 6.900 6.750 6.800 19,645 -0.05(-0.73%)
Feb 23, 2017 6.950 7.100 6.800 6.850 92,855 +0.05(+0.74%)
Feb 22, 2017 7.050 7.200 6.650 6.800 179,052 -0.20(-2.86%)
Feb 21, 2017 7.200 7.250 7.000 7.000 51,380 -0.20(-2.78%)
Feb 17, 2017 7.200 7.200 7.200 0 +0.45(+6.67%)
Feb 16, 2017 7.050 7.200 6.750 6.750 89,807 -0.40(-5.59%)
Feb 15, 2017 6.850 7.182 6.800 7.150 87,977 +0.30(+4.38%)
Feb 14, 2017 6.750 6.900 6.700 6.850 30,676 +0.10(+1.48%)
Feb 13, 2017 6.850 6.850 6.600 6.750 24,205 -0.15(-2.17%)
Feb 10, 2017 6.700 7.000 6.700 6.900 67,792 +0.20(+2.99%)
Feb 09, 2017 6.500 6.800 6.450 6.700 63,982 +0.20(+3.08%)
Feb 08, 2017 6.500 6.600 6.350 6.500 46,236 +0.05(+0.78%)
Feb 07, 2017 6.450 6.450 6.350 6.450 23,775 +0.05(+0.78%)
Feb 06, 2017 6.500 6.575 6.350 6.400 24,435 -0.20(-3.03%)
Feb 03, 2017 6.500 6.600 6.388 6.600 23,421 +0.10(+1.54%)
Feb 02, 2017 6.600 6.600 6.450 6.500 24,731 -0.10(-1.52%)
Feb 01, 2017 6.600 6.600 6.500 6.600 36,406 +0.00(+0.00%)
Jan 31, 2017 6.500 6.600 6.400 6.600 28,700 +0.05(+0.76%)
Jan 30, 2017 6.700 6.700 6.500 6.550 54,087 -0.10(-1.50%)
Jan 27, 2017 6.950 7.050 6.550 6.650 93,646 -0.35(-5.00%)
Jan 26, 2017 6.800 7.100 6.650 7.000 231,160 +0.20(+2.94%)
Jan 25, 2017 6.600 6.800 6.500 6.800 40,137 +0.30(+4.62%)
Jan 24, 2017 6.550 6.600 6.400 6.500 73,354 +0.00(+0.00%)
Jan 23, 2017 6.750 6.750 6.450 6.500 41,908 -0.15(-2.26%)
Jan 20, 2017 6.550 6.699 6.500 6.650 63,904 +0.10(+1.53%)
Jan 19, 2017 6.850 6.875 6.450 6.550 125,107 -0.30(-4.38%)
Jan 18, 2017 6.850 6.950 6.700 6.850 180,904 +0.00(+0.00%)
Jan 17, 2017 6.800 6.950 6.700 6.850 64,331 +0.10(+1.48%)
Jan 13, 2017 6.750 6.750 6.750 0 -0.10(-1.46%)
Jan 12, 2017 6.800 6.850 6.700 6.850 87,305 +0.00(+0.00%)
Jan 11, 2017 6.800 6.900 6.700 6.850 46,732 +0.05(+0.74%)
Jan 10, 2017 6.850 6.900 6.650 6.800 134,188 +0.00(+0.00%)
Jan 09, 2017 6.750 6.850 6.500 6.800 76,664 +0.10(+1.49%)
Jan 06, 2017 6.950 7.000 6.500 6.700 98,391 -0.10(-1.47%)
Jan 05, 2017 6.700 6.825 6.400 6.800 109,640 +0.15(+2.26%)
Jan 04, 2017 6.400 6.750 6.301 6.650 155,359 +0.30(+4.72%)
Jan 03, 2017 6.950 6.966 6.350 6.350 193,409 -0.50(-7.30%)
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%)
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.