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 (%)
Jun 30, 2017 5.844 5.900 5.750 5.850 20,821 +0.15(+2.56%)
Jun 29, 2017 5.923 5.950 5.704 5.704 66,512 -0.20(-3.33%)
Jun 28, 2017 6.200 6.200 5.880 5.900 19,157 -0.20(-3.28%)
Jun 27, 2017 6.200 6.250 6.150 6.100 30,913 -0.10(-1.61%)
Jun 26, 2017 6.300 6.350 6.101 6.200 11,330 -0.05(-0.80%)
Jun 23, 2017 6.100 6.300 6.000 6.250 43,774 +0.05(+0.81%)
Jun 22, 2017 6.201 6.289 6.100 6.200 16,798 -0.05(-0.80%)
Jun 21, 2017 6.300 6.300 6.215 6.250 156,752 -0.05(-0.79%)
Jun 20, 2017 6.200 6.400 6.200 6.300 37,311 +0.00(+0.00%)
Jun 19, 2017 6.400 6.400 6.050 6.300 9,729 -0.15(-2.33%)
Jun 16, 2017 6.335 6.450 6.257 6.450 20,615 +0.10(+1.57%)
Jun 15, 2017 6.250 6.400 6.250 6.350 118,156 +0.00(+0.00%)
Jun 14, 2017 6.250 6.400 6.200 6.350 127,864 +0.15(+2.42%)
Jun 13, 2017 6.200 6.200 6.150 6.200 3,482 +0.00(+0.00%)
Jun 12, 2017 6.250 6.250 6.150 6.200 12,618 +0.05(+0.81%)
Jun 09, 2017 5.950 6.250 5.900 6.150 49,203 +0.18(+2.93%)
Jun 08, 2017 5.800 6.200 5.500 5.975 254,849 -0.17(-2.84%)
Jun 07, 2017 6.150 6.300 6.050 6.150 117,759 -0.05(-0.81%)
Jun 06, 2017 6.150 6.200 6.150 6.200 58,245 +0.00(+0.01%)
Jun 05, 2017 6.150 6.250 6.150 6.199 58,690 -0.00(-0.01%)
Jun 02, 2017 6.150 6.200 6.150 6.200 21,975 +0.05(+0.81%)
Jun 01, 2017 6.200 6.200 6.050 6.150 47,715 +0.00(+0.00%)
May 31, 2017 6.150 6.200 6.150 6.150 49,800 -0.02(-0.40%)
May 30, 2017 6.200 6.250 6.100 6.175 31,781 -0.02(-0.39%)
May 26, 2017 6.150 6.200 6.100 6.199 29,402 -0.03(-0.41%)
May 25, 2017 6.350 6.350 6.100 6.225 33,252 +0.02(+0.40%)
May 24, 2017 6.300 6.300 6.150 6.200 24,267 +0.00(+0.00%)
May 23, 2017 6.300 6.350 6.100 6.200 20,574 -0.10(-1.59%)
May 22, 2017 6.150 6.300 6.100 6.300 22,464 +0.10(+1.61%)
May 19, 2017 6.200 6.250 6.100 6.200 24,136 +0.05(+0.81%)
May 18, 2017 6.100 6.250 6.100 6.150 22,797 -0.04(-0.67%)
May 17, 2017 6.600 6.600 6.150 6.191 238,551 -0.36(-5.47%)
May 16, 2017 6.700 6.750 6.301 6.550 31,641 -0.05(-0.76%)
May 15, 2017 6.250 6.600 6.200 6.600 31,145 +0.30(+4.76%)
May 12, 2017 6.107 6.300 6.100 6.300 90,290 -0.05(-0.79%)
May 11, 2017 6.250 6.350 6.050 6.350 31,479 +0.10(+1.60%)
May 10, 2017 6.250 6.350 6.100 6.250 44,253 +0.10(+1.63%)
May 09, 2017 6.300 6.450 6.150 6.150 88,149 -0.20(-3.15%)
May 08, 2017 6.200 6.500 6.200 6.350 39,476 +0.10(+1.60%)
May 05, 2017 6.150 6.600 6.150 6.250 75,231 +0.05(+0.81%)
May 04, 2017 6.200 6.200 6.100 6.200 58,626 -0.05(-0.80%)
May 03, 2017 6.250 6.300 6.150 6.250 18,685 -0.05(-0.79%)
May 02, 2017 6.150 6.400 6.050 6.300 100,324 +0.10(+1.61%)
May 01, 2017 6.200 6.300 6.150 6.200 39,023 -0.05(-0.80%)
Apr 28, 2017 6.150 6.250 6.050 6.250 32,810 +0.20(+3.31%)
Apr 27, 2017 6.150 6.300 6.025 6.050 159,031 -0.10(-1.63%)
Apr 26, 2017 6.100 6.300 6.100 6.150 71,244 +0.00(+0.00%)
Apr 25, 2017 6.150 6.300 6.100 6.150 67,101 +0.05(+0.82%)
Apr 24, 2017 6.450 6.450 6.050 6.100 79,981 -0.35(-5.43%)
Apr 21, 2017 6.300 6.450 6.300 6.450 55,718 +0.08(+1.18%)
Apr 20, 2017 6.550 6.550 6.275 6.375 51,637 -0.08(-1.16%)
Apr 19, 2017 6.600 6.600 6.350 6.450 54,903 -0.10(-1.53%)
Apr 18, 2017 6.400 6.600 6.300 6.550 56,472 +0.05(+0.77%)
Apr 17, 2017 6.300 6.650 6.250 6.500 56,815 +0.25(+4.00%)
Apr 13, 2017 6.950 6.955 6.200 6.250 474,316 -1.30(-17.22%)
Apr 12, 2017 7.700 7.700 7.500 7.550 40,091 -0.15(-1.95%)
Apr 11, 2017 7.700 7.750 7.300 7.700 28,816 +0.00(+0.00%)
Apr 10, 2017 7.600 7.700 7.500 7.700 31,419 +0.15(+1.99%)
Apr 07, 2017 7.550 7.700 7.500 7.550 24,463 -0.05(-0.66%)
Apr 06, 2017 7.700 7.700 7.500 7.600 6,466 -0.10(-1.30%)
Apr 05, 2017 7.377 7.700 7.250 7.700 21,296 +0.40(+5.48%)
Apr 04, 2017 7.200 7.350 7.150 7.300 12,976 +0.05(+0.69%)
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.