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, 2021 3.880 3.950 3.750 3.770 50,138 -0.09(-2.33%)
Aug 30, 2021 3.780 3.950 3.728 3.860 43,632 +0.08(+2.12%)
Aug 27, 2021 3.690 3.850 3.690 3.780 40,736 +0.06(+1.61%)
Aug 26, 2021 3.740 3.760 3.610 3.720 43,208 +0.00(+0.00%)
Aug 25, 2021 3.590 3.740 3.560 3.720 30,700 +0.09(+2.48%)
Aug 24, 2021 3.510 3.680 3.500 3.630 78,203 +0.10(+2.83%)
Aug 23, 2021 3.530 3.690 3.508 3.530 101,869 +0.00(+0.00%)
Aug 20, 2021 3.510 3.600 3.470 3.530 31,073 -0.01(-0.28%)
Aug 19, 2021 3.530 3.570 3.400 3.540 110,232 -0.03(-0.84%)
Aug 18, 2021 3.560 3.670 3.420 3.570 84,615 +0.02(+0.56%)
Aug 17, 2021 3.780 3.850 3.530 3.550 135,809 -0.27(-7.07%)
Aug 16, 2021 3.880 3.960 3.670 3.820 102,265 -0.05(-1.29%)
Aug 13, 2021 4.050 4.050 3.870 3.870 55,773 -0.15(-3.73%)
Aug 12, 2021 4.080 4.120 3.850 4.020 133,063 -0.11(-2.66%)
Aug 11, 2021 4.100 4.150 3.930 4.130 84,532 +0.08(+1.98%)
Aug 10, 2021 3.810 4.160 3.810 4.050 218,766 +0.23(+6.02%)
Aug 09, 2021 3.730 3.820 3.669 3.820 85,756 +0.09(+2.41%)
Aug 06, 2021 3.660 3.730 3.620 3.730 58,781 +0.06(+1.63%)
Aug 05, 2021 3.550 3.740 3.510 3.670 172,406 +0.16(+4.56%)
Aug 04, 2021 3.540 3.580 3.500 3.510 63,187 -0.04(-1.10%)
Aug 03, 2021 3.580 3.680 3.530 3.549 26,797 -0.04(-1.14%)
Aug 02, 2021 3.640 3.710 3.550 3.590 45,409 +0.01(+0.28%)
Jul 30, 2021 3.680 3.800 3.570 3.580 112,052 -0.07(-1.92%)
Jul 29, 2021 3.780 3.900 3.650 3.650 129,861 -0.14(-3.69%)
Jul 28, 2021 3.610 3.880 3.601 3.790 127,229 +0.17(+4.70%)
Jul 27, 2021 3.660 3.720 3.530 3.620 90,261 -0.07(-1.90%)
Jul 26, 2021 3.710 3.840 3.639 3.690 85,315 -0.05(-1.34%)
Jul 23, 2021 3.610 3.850 3.600 3.740 202,761 +0.10(+2.75%)
Jul 22, 2021 3.750 3.820 3.612 3.640 127,531 -0.16(-4.21%)
Jul 21, 2021 3.700 3.830 3.630 3.800 235,079 +0.14(+3.83%)
Jul 20, 2021 3.550 3.800 3.450 3.660 262,384 +0.26(+7.65%)
Jul 19, 2021 3.400 3.460 3.250 3.400 218,932 -0.13(-3.68%)
Jul 16, 2021 3.640 3.720 3.510 3.530 99,813 -0.13(-3.55%)
Jul 15, 2021 3.760 3.810 3.600 3.660 364,601 -0.10(-2.66%)
Jul 14, 2021 3.870 3.890 3.520 3.760 263,144 -0.08(-2.08%)
Jul 13, 2021 3.980 3.980 3.810 3.840 128,131 -0.14(-3.52%)
Jul 12, 2021 3.980 4.010 3.900 3.980 41,900 +0.02(+0.51%)
Jul 09, 2021 4.090 4.190 3.900 3.960 130,100 -0.10(-2.46%)
Jul 08, 2021 3.900 4.070 3.700 4.060 126,390 +0.10(+2.53%)
Jul 07, 2021 3.970 4.070 3.850 3.960 148,420 +0.01(+0.25%)
Jul 06, 2021 4.210 4.210 3.880 3.950 247,384 -0.23(-5.50%)
Jul 02, 2021 4.260 4.299 4.020 4.180 111,897 -0.07(-1.65%)
Jul 01, 2021 4.370 4.380 4.160 4.250 94,286 -0.10(-2.30%)
Jun 30, 2021 4.300 4.480 4.300 4.350 94,757 +0.06(+1.40%)
Jun 29, 2021 4.420 4.470 4.250 4.290 79,631 -0.08(-1.83%)
Jun 28, 2021 4.590 4.613 4.310 4.370 180,475 -0.22(-4.79%)
Jun 25, 2021 4.510 4.647 4.510 4.590 105,679 +0.15(+3.38%)
Jun 24, 2021 4.550 4.620 4.310 4.440 235,269 -0.14(-3.06%)
Jun 23, 2021 4.550 4.780 4.500 4.580 129,198 +0.14(+3.15%)
Jun 22, 2021 4.700 4.840 4.440 4.440 262,169 -0.33(-6.92%)
Jun 21, 2021 4.830 4.890 4.490 4.770 391,324 -0.13(-2.65%)
Jun 18, 2021 4.980 5.020 4.810 4.900 265,691 -0.17(-3.35%)
Jun 17, 2021 5.240 5.250 4.710 5.070 535,304 -0.15(-2.87%)
Jun 16, 2021 5.070 5.620 4.898 5.220 880,689 -0.09(-1.69%)
Jun 15, 2021 5.450 5.450 5.170 5.310 631,493 -0.12(-2.21%)
Jun 14, 2021 5.400 5.500 5.150 5.430 514,578 +0.29(+5.64%)
Jun 11, 2021 5.250 5.880 4.750 5.140 1,151,535 -0.10(-1.91%)
Jun 10, 2021 5.200 5.440 4.800 5.240 584,274 +0.21(+4.17%)
Jun 09, 2021 4.330 5.070 4.308 5.030 998,110 +0.71(+16.44%)
Jun 08, 2021 4.400 4.406 4.175 4.320 191,163 -0.02(-0.46%)
Jun 07, 2021 4.230 4.434 4.230 4.340 152,862 +0.06(+1.40%)
Jun 04, 2021 4.310 4.350 4.191 4.280 79,517 -0.01(-0.23%)
Jun 03, 2021 4.230 4.390 4.140 4.290 145,924 -0.01(-0.23%)
Jun 02, 2021 3.900 4.350 3.850 4.300 317,346 +0.40(+10.26%)
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.