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 (%)
Mar 29, 2018 3.400 3.400 3.400 0 +0.05(+1.49%)
Mar 28, 2018 3.317 3.400 3.317 3.350 4,436 +0.00(+0.00%)
Mar 27, 2018 3.350 3.500 3.300 3.350 13,998 +0.00(+0.00%)
Mar 26, 2018 3.550 3.661 3.350 3.350 8,176 -0.25(-6.94%)
Mar 23, 2018 3.550 3.750 3.550 3.600 3,100 +0.05(+1.41%)
Mar 22, 2018 3.400 3.600 3.400 3.550 935 +0.05(+1.43%)
Mar 21, 2018 3.500 3.700 3.500 3.500 16,583 -0.05(-1.41%)
Mar 20, 2018 3.200 3.700 3.200 3.550 19,617 -0.10(-2.74%)
Mar 19, 2018 3.600 3.800 3.550 3.650 32,492 +0.00(+0.00%)
Mar 16, 2018 3.600 3.700 3.600 3.650 2,795 +0.00(+0.00%)
Mar 15, 2018 3.600 3.650 3.600 3.650 5,324 +0.05(+1.39%)
Mar 14, 2018 3.550 3.600 3.500 3.600 7,216 +0.00(+0.00%)
Mar 13, 2018 3.600 3.600 3.400 3.600 23,156 +0.00(+0.00%)
Mar 12, 2018 3.900 3.900 3.600 3.600 13,529 -0.25(-6.49%)
Mar 09, 2018 3.700 3.900 3.700 3.850 56,303 +0.20(+5.48%)
Mar 08, 2018 3.700 3.700 3.600 3.650 14,711 -0.10(-2.67%)
Mar 07, 2018 3.700 3.750 3.700 3.750 2,529 +0.02(+0.67%)
Mar 06, 2018 3.500 3.750 3.500 3.725 18,705 +0.27(+7.97%)
Mar 05, 2018 3.600 3.650 3.450 3.450 7,149 -0.07(-1.91%)
Mar 02, 2018 3.600 3.600 3.517 3.517 1,114 -0.08(-2.31%)
Mar 01, 2018 3.550 3.600 3.500 3.600 10,342 -0.05(-1.37%)
Feb 28, 2018 3.501 3.650 3.501 3.650 1,643 +0.15(+4.29%)
Feb 27, 2018 3.650 3.650 3.500 3.500 2,994 -0.15(-4.11%)
Feb 26, 2018 3.550 3.700 3.500 3.650 5,141 +0.10(+2.82%)
Feb 23, 2018 3.450 3.550 3.401 3.550 9,380 +0.10(+2.90%)
Feb 22, 2018 3.413 3.450 3.384 3.450 2,988 +0.10(+2.99%)
Feb 21, 2018 3.350 3.350 3.300 3.350 18,061 +0.02(+0.75%)
Feb 20, 2018 3.350 3.350 3.300 3.325 5,808 -0.02(-0.75%)
Feb 16, 2018 3.350 3.350 3.350 0 +0.05(+1.52%)
Feb 15, 2018 3.450 3.550 3.250 3.300 48,981 -0.20(-5.71%)
Feb 14, 2018 3.400 3.600 3.400 3.500 3,503 +0.05(+1.45%)
Feb 13, 2018 3.450 3.600 3.400 3.450 3,427 -0.05(-1.43%)
Feb 12, 2018 3.550 3.650 3.450 3.500 20,320 -0.05(-1.41%)
Feb 09, 2018 3.750 3.800 3.550 3.550 22,631 -0.25(-6.58%)
Feb 08, 2018 3.800 3.800 3.700 3.800 4,669 +0.00(+0.00%)
Feb 07, 2018 3.800 3.702 3.800 8,859 +0.00(+0.00%)
Feb 06, 2018 3.750 3.850 3.700 3.800 4,018 +0.00(+0.00%)
Feb 05, 2018 3.757 3.757 3.750 3.800 5,712 -0.10(-2.56%)
Feb 02, 2018 3.800 3.900 3.751 3.900 5,637 +0.04(+1.10%)
Feb 01, 2018 3.900 3.950 3.850 3.858 4,647 -0.09(-2.34%)
Jan 31, 2018 3.819 3.950 3.806 3.950 40,436 +0.05(+1.28%)
Jan 30, 2018 3.850 3.850 3.850 3.900 12,095 +0.00(+0.03%)
Jan 29, 2018 3.850 3.900 3.800 3.899 7,785 -0.00(-0.03%)
Jan 26, 2018 3.850 3.900 3.850 3.900 5,349 +0.05(+1.30%)
Jan 25, 2018 3.850 3.850 3.825 3.850 1,662 +0.00(+0.00%)
Jan 24, 2018 3.750 3.900 3.750 3.850 2,575 +0.05(+1.32%)
Jan 23, 2018 3.900 3.900 3.750 3.800 19,103 -0.05(-1.30%)
Jan 22, 2018 3.850 3.900 3.850 3.850 5,388 +0.00(+0.00%)
Jan 19, 2018 3.800 3.900 3.800 3.850 14,881 +0.10(+2.67%)
Jan 18, 2018 3.800 3.850 3.750 3.750 6,194 -0.10(-2.60%)
Jan 17, 2018 3.850 3.950 3.850 3.850 6,947 +0.05(+1.32%)
Jan 16, 2018 3.950 3.950 3.800 3.800 4,685 -0.10(-2.56%)
Jan 12, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 11, 2018 3.850 3.900 3.800 3.900 5,780 +0.10(+2.63%)
Jan 10, 2018 3.850 3.850 3.800 3.800 3,982 -0.05(-1.30%)
Jan 09, 2018 3.750 3.850 3.750 3.850 20,296 +0.05(+1.32%)
Jan 08, 2018 3.752 3.850 3.750 3.800 2,696 +0.05(+1.33%)
Jan 05, 2018 3.850 3.850 3.750 3.750 2,119 +0.00(+0.00%)
Jan 04, 2018 3.850 3.850 3.750 3.750 4,188 -0.10(-2.60%)
Jan 03, 2018 3.950 3.950 3.800 3.850 23,848 -0.07(-1.91%)
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.