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 (%)
Aug 31, 2018 3.243 3.243 3.243 0 +0.09(+2.95%)
Aug 30, 2018 3.250 3.250 3.143 3.150 4,091 -0.10(-3.08%)
Aug 29, 2018 3.050 3.300 3.000 3.250 10,148 +0.25(+8.33%)
Aug 28, 2018 2.950 3.000 2.850 3.000 5,050 +0.15(+5.26%)
Aug 27, 2018 2.900 2.950 2.850 2.850 8,400 +0.00(+0.00%)
Aug 24, 2018 2.850 2.900 2.840 2.850 11,800 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 805 -0.00(-0.04%)
Aug 22, 2018 2.800 2.801 2.800 2.801 1,767 -0.06(-2.23%)
Aug 21, 2018 2.750 2.900 2.750 2.865 6,353 +0.07(+2.32%)
Aug 20, 2018 2.900 2.950 2.800 2.800 10,328 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.770 2.800 7,200 +0.05(+1.82%)
Aug 16, 2018 2.700 2.800 2.700 2.750 22,895 +0.00(+0.00%)
Aug 15, 2018 2.520 2.750 2.500 2.750 41,922 +0.25(+10.00%)
Aug 14, 2018 2.450 2.550 2.250 2.500 40,523 +0.15(+6.38%)
Aug 13, 2018 2.400 2.400 2.250 2.350 12,744 +0.05(+2.17%)
Aug 10, 2018 2.500 2.550 2.300 2.300 19,400 -0.20(-8.00%)
Aug 09, 2018 2.550 2.550 2.500 2.500 8,317 -0.07(-2.89%)
Aug 08, 2018 2.600 2.600 2.500 2.575 13,415 +0.02(+0.96%)
Aug 07, 2018 2.600 2.650 2.500 2.550 15,836 +0.00(+0.00%)
Aug 06, 2018 2.650 2.700 2.550 2.550 12,812 -0.10(-3.77%)
Aug 03, 2018 2.650 2.700 2.650 2.650 11,700 +0.00(+0.00%)
Aug 02, 2018 2.800 2.800 2.650 2.650 14,015 -0.15(-5.32%)
Aug 01, 2018 2.900 2.900 2.650 2.799 33,069 +0.15(+5.62%)
Jul 31, 2018 2.800 2.844 2.650 2.650 56,315 -0.15(-5.36%)
Jul 30, 2018 2.750 2.850 2.750 2.800 22,167 +0.05(+1.82%)
Jul 27, 2018 2.800 2.850 2.700 2.750 18,300 -0.05(-1.79%)
Jul 26, 2018 3.050 3.050 2.650 2.800 41,384 -0.26(-8.50%)
Jul 25, 2018 3.134 3.150 3.000 3.060 29,838 -0.04(-1.29%)
Jul 24, 2018 3.149 3.150 3.050 3.100 21,065 +0.00(+0.00%)
Jul 23, 2018 3.250 3.350 3.000 3.100 12,528 -0.15(-4.62%)
Jul 20, 2018 3.300 3.300 3.150 3.250 45,451 -0.06(-1.74%)
Jul 19, 2018 3.395 3.290 3.308 9,604 +0.02(+0.53%)
Jul 18, 2018 3.349 3.349 3.275 3.290 1,460 -0.06(-1.79%)
Jul 17, 2018 3.400 3.400 3.250 3.350 3,032 +0.05(+1.43%)
Jul 16, 2018 3.300 3.326 3.300 3.303 24,821 +0.00(+0.08%)
Jul 13, 2018 3.450 3.450 3.300 3.300 8,495 +0.00(+0.00%)
Jul 12, 2018 3.550 3.550 3.300 3.300 16,916 -0.25(-7.04%)
Jul 11, 2018 3.350 3.550 3.350 3.550 3,724 +0.15(+4.41%)
Jul 10, 2018 3.400 3.500 3.350 3.400 4,814 -0.03(-0.94%)
Jul 09, 2018 3.650 3.350 3.432 66,371 -0.26(-7.04%)
Jul 06, 2018 3.750 3.750 3.550 3.692 9,671 -0.01(-0.22%)
Jul 05, 2018 3.750 3.750 3.570 3.700 10,786 +0.05(+1.37%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 02, 2018 3.550 3.700 3.550 3.650 882 +0.10(+2.81%)
Jun 29, 2018 3.650 3.700 3.500 3.550 7,008 +0.00(+0.00%)
Jun 28, 2018 3.500 3.650 3.500 3.550 6,711 +0.00(+0.00%)
Jun 27, 2018 3.650 3.700 3.550 3.550 9,147 -0.17(-4.54%)
Jun 26, 2018 3.700 3.750 3.500 3.719 5,081 +0.16(+4.55%)
Jun 25, 2018 3.550 3.650 3.500 3.557 22,316 -0.04(-1.19%)
Jun 22, 2018 3.600 3.750 3.550 3.600 19,582 +0.00(+0.00%)
Jun 21, 2018 4.200 4.200 3.600 3.600 36,772 -0.40(-10.00%)
Jun 20, 2018 3.900 4.032 3.875 4.000 16,258 +0.15(+3.90%)
Jun 19, 2018 4.100 4.147 3.850 3.850 37,848 -0.30(-7.23%)
Jun 18, 2018 4.100 4.500 4.000 4.150 85,818 +0.20(+5.06%)
Jun 15, 2018 4.150 4.150 3.950 81,071 -0.20(-4.82%)
Jun 14, 2018 3.950 4.200 3.950 4.150 108,716 +0.20(+5.06%)
Jun 13, 2018 3.750 4.100 3.750 3.950 27,020 +0.05(+1.28%)
Jun 12, 2018 3.700 4.000 3.550 3.900 90,179 +0.05(+1.30%)
Jun 11, 2018 3.800 3.950 3.750 3.850 20,040 +0.15(+4.05%)
Jun 08, 2018 3.750 3.800 3.700 3.700 13,403 -0.10(-2.63%)
Jun 07, 2018 3.800 3.838 3.750 3.800 5,671 -0.05(-1.30%)
Jun 06, 2018 3.880 3.900 3.757 3.850 3,722 +0.05(+1.32%)
Jun 05, 2018 3.700 3.801 3.700 3.800 6,070 +0.10(+2.70%)
Jun 04, 2018 3.950 4.050 3.400 3.700 31,108 -0.45(-10.82%)
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.