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 31, 2018 1.300 1.350 1.150 1.180 551,300 -0.12(-9.23%)
Dec 28, 2018 1.200 1.300 1.150 1.300 377,800 +0.10(+8.33%)
Dec 27, 2018 1.120 1.200 1.100 1.200 313,508 +0.08(+7.14%)
Dec 26, 2018 1.200 1.200 1.090 1.120 641,018 +0.03(+2.75%)
Dec 24, 2018 1.200 1.210 1.070 1.090 397,800 -0.12(-9.92%)
Dec 21, 2018 1.330 1.380 1.150 1.210 506,600 -0.06(-4.72%)
Dec 20, 2018 1.380 1.380 1.220 1.270 574,880 -0.07(-5.22%)
Dec 19, 2018 1.340 1.420 1.320 1.340 352,399 -0.01(-0.74%)
Dec 18, 2018 1.470 1.500 1.350 1.350 684,692 -0.12(-8.16%)
Dec 17, 2018 1.650 1.660 1.420 1.470 1,052,407 -0.20(-11.98%)
Dec 14, 2018 1.510 1.840 1.410 1.670 2,597,000 -0.32(-16.08%)
Dec 13, 2018 2.000 2.150 1.920 1.990 2,418,236 +0.10(+5.29%)
Dec 12, 2018 1.800 1.970 1.800 1.890 967,150 +0.10(+5.59%)
Dec 11, 2018 1.760 1.838 1.730 1.790 401,283 +0.04(+2.29%)
Dec 10, 2018 1.790 1.800 1.700 1.750 254,819 -0.04(-2.23%)
Dec 07, 2018 1.850 1.900 1.750 1.790 421,900 -0.02(-1.10%)
Dec 06, 2018 1.900 1.910 1.760 1.810 797,636 -0.13(-6.70%)
Dec 04, 2018 2.030 2.040 1.920 1.940 544,800 -0.11(-5.37%)
Dec 03, 2018 2.070 2.090 2.000 2.050 695,055 +0.01(+0.49%)
Nov 30, 2018 2.050 2.090 2.030 2.040 200,600 -0.03(-1.45%)
Nov 29, 2018 2.120 2.120 2.020 2.070 447,153 -0.09(-4.17%)
Nov 28, 2018 2.080 2.290 1.970 2.160 1,306,455 +0.09(+4.35%)
Nov 27, 2018 2.130 2.130 2.000 2.070 397,682 -0.06(-2.82%)
Nov 26, 2018 2.060 2.170 2.010 2.130 843,251 +0.07(+3.40%)
Nov 23, 2018 2.000 2.120 1.950 2.060 438,300 +0.06(+3.00%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.02(+1.01%)
Nov 20, 2018 1.970 1.984 1.900 1.980 254,592 -0.03(-1.49%)
Nov 19, 2018 2.040 2.070 1.980 2.010 260,318 -0.06(-2.90%)
Nov 16, 2018 2.060 2.160 2.010 2.070 366,200 -0.02(-0.96%)
Nov 15, 2018 2.100 2.130 1.980 2.090 505,106 +0.07(+3.47%)
Nov 14, 2018 2.100 2.100 1.940 2.020 425,798 -0.08(-3.81%)
Nov 13, 2018 2.120 2.150 2.040 2.100 225,690 -0.03(-1.41%)
Nov 12, 2018 2.220 2.240 2.100 2.130 197,327 -0.09(-4.05%)
Nov 09, 2018 2.320 2.320 2.150 2.220 470,900 -0.16(-6.72%)
Nov 08, 2018 2.510 2.530 2.280 2.380 492,495 -0.13(-5.18%)
Nov 07, 2018 2.290 2.640 2.200 2.510 1,579,909 +0.24(+10.57%)
Nov 06, 2018 2.250 2.340 2.230 2.270 286,051 +0.00(+0.00%)
Nov 05, 2018 2.270 2.290 2.140 2.270 194,891 -0.02(-0.87%)
Nov 02, 2018 2.330 2.370 2.220 2.290 342,200 -0.04(-1.72%)
Nov 01, 2018 2.250 2.350 2.150 2.330 776,820 +0.08(+3.56%)
Oct 31, 2018 2.120 2.280 2.000 2.250 1,215,994 +0.17(+8.17%)
Oct 30, 2018 2.010 2.150 1.960 2.080 523,447 +0.03(+1.46%)
Oct 29, 2018 2.270 2.290 1.950 2.050 1,078,365 -0.20(-8.89%)
Oct 26, 2018 2.340 2.350 2.220 2.250 499,200 -0.11(-4.66%)
Oct 25, 2018 2.310 2.390 2.260 2.360 421,944 +0.03(+1.29%)
Oct 24, 2018 2.390 2.400 2.300 2.330 277,128 -0.07(-2.92%)
Oct 23, 2018 2.390 2.450 2.250 2.400 840,320 -0.05(-2.04%)
Oct 22, 2018 2.600 2.610 2.350 2.450 984,049 -0.16(-6.13%)
Oct 19, 2018 2.700 2.720 2.590 2.610 867,000 -0.11(-4.04%)
Oct 18, 2018 2.790 2.800 2.650 2.720 661,291 -0.08(-2.86%)
Oct 17, 2018 2.820 2.860 2.650 2.800 884,730 -0.06(-2.10%)
Oct 16, 2018 3.020 3.020 2.830 2.860 1,086,634 -0.04(-1.38%)
Oct 15, 2018 2.880 3.020 2.800 2.900 1,227,152 +0.00(+0.00%)
Oct 12, 2018 2.890 3.100 2.820 2.900 1,638,200 +0.05(+1.75%)
Oct 11, 2018 2.830 3.050 2.710 2.850 1,336,922 +0.00(+0.00%)
Oct 10, 2018 3.000 3.040 2.770 2.850 1,472,984 -0.21(-6.86%)
Oct 09, 2018 2.700 3.400 2.620 3.060 6,743,879 +0.34(+12.50%)
Oct 08, 2018 2.880 2.880 2.650 2.720 1,227,072 -0.15(-5.23%)
Oct 05, 2018 2.860 2.970 2.610 2.870 1,863,100 -0.02(-0.69%)
Oct 04, 2018 3.000 3.110 2.710 2.890 2,753,536 -0.23(-7.37%)
Oct 03, 2018 3.040 3.280 2.900 3.120 6,634,652 -1.04(-25.00%)
Oct 02, 2018 3.570 4.350 3.000 4.160 31,719,724 +1.61(+63.14%)
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.