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 (%)
Oct 30, 2020 1.083 1.083 1.017 1.080 74,900 +0.00(+0.00%)
Oct 29, 2020 1.110 1.110 1.030 1.080 76,545 -0.02(-1.82%)
Oct 28, 2020 1.100 1.100 1.070 1.100 38,715 -0.01(-0.90%)
Oct 27, 2020 1.050 1.120 1.050 1.110 57,583 +0.06(+5.56%)
Oct 26, 2020 1.060 1.100 1.040 1.052 56,335 -0.02(-1.73%)
Oct 23, 2020 1.090 1.090 1.070 1.070 14,900 -0.02(-1.83%)
Oct 22, 2020 1.100 1.110 1.060 1.090 39,444 -0.00(-0.32%)
Oct 21, 2020 1.090 1.100 1.070 1.093 40,518 +0.01(+1.25%)
Oct 20, 2020 1.080 1.120 1.070 1.080 89,832 -0.02(-1.82%)
Oct 19, 2020 1.120 1.125 1.030 1.100 236,063 -0.03(-2.65%)
Oct 16, 2020 1.140 1.170 1.110 1.130 80,300 -0.03(-2.59%)
Oct 15, 2020 1.160 1.165 1.110 1.160 64,112 -0.01(-0.85%)
Oct 14, 2020 1.230 1.230 1.170 1.170 65,194 -0.04(-3.31%)
Oct 13, 2020 1.220 1.230 1.170 1.210 72,840 -0.01(-0.82%)
Oct 12, 2020 1.250 1.280 1.220 1.220 42,791 -0.03(-2.40%)
Oct 09, 2020 1.210 1.280 1.206 1.250 148,800 +0.04(+3.31%)
Oct 08, 2020 1.170 1.250 1.170 1.210 123,414 +0.03(+2.54%)
Oct 07, 2020 1.150 1.250 1.145 1.180 180,436 +0.02(+1.72%)
Oct 06, 2020 1.150 1.160 1.120 1.160 94,169 +0.00(+0.16%)
Oct 05, 2020 1.140 1.170 1.110 1.158 99,634 -0.01(-0.59%)
Oct 02, 2020 1.110 1.220 1.110 1.165 196,800 +0.03(+2.19%)
Oct 01, 2020 1.090 1.180 1.070 1.140 444,693 +0.06(+5.56%)
Sep 30, 2020 1.020 1.080 1.000 1.080 243,847 +0.09(+9.09%)
Sep 29, 2020 0.9600 1.030 0.9600 0.9900 140,573 +0.04(+4.53%)
Sep 28, 2020 0.9800 0.9800 0.9370 0.9471 94,998 -0.00(-0.11%)
Sep 25, 2020 0.9300 0.9700 0.9300 0.9481 128,300 -0.01(-0.72%)
Sep 24, 2020 0.9300 0.9850 0.9151 0.9550 332,075 -0.04(-3.54%)
Sep 23, 2020 1.000 1.000 0.9300 0.9900 598,158 -0.04(-3.88%)
Sep 22, 2020 1.120 1.150 0.9505 1.030 5,551,789 +0.17(+19.77%)
Sep 21, 2020 0.9000 0.9000 0.7600 0.8600 2,137,149 -0.05(-5.86%)
Sep 18, 2020 0.9200 0.9650 0.8501 0.9135 159,200 -0.05(-5.08%)
Sep 17, 2020 0.9500 0.9700 0.9500 0.9624 43,879 -0.01(-1.39%)
Sep 16, 2020 1.000 1.030 0.9539 0.9760 79,813 -0.02(-2.40%)
Sep 15, 2020 0.9890 1.020 0.9890 1.000 72,106 +0.00(+0.00%)
Sep 14, 2020 0.9950 1.030 0.9890 1.000 102,820 +0.00(+0.00%)
Sep 11, 2020 1.000 1.035 1.000 1.000 39,200 +0.00(+0.00%)
Sep 10, 2020 1.010 1.050 0.9900 1.000 40,666 -0.02(-1.96%)
Sep 09, 2020 1.020 1.072 0.9919 1.020 32,291 +0.02(+2.00%)
Sep 08, 2020 1.030 1.030 0.9600 1.000 56,534 -0.01(-0.99%)
Sep 04, 2020 1.010 1.058 0.9917 1.010 98,100 -0.06(-5.61%)
Sep 03, 2020 1.090 1.130 1.020 1.070 146,237 +0.01(+0.94%)
Sep 02, 2020 0.9900 1.100 0.9700 1.060 571,877 +0.10(+10.51%)
Sep 01, 2020 0.9400 0.9593 0.9330 0.9592 36,662 +0.01(+0.97%)
Aug 31, 2020 0.9700 1.000 0.9351 0.9500 83,182 -0.02(-2.05%)
Aug 28, 2020 0.9400 1.000 0.9150 0.9699 98,500 +0.03(+3.18%)
Aug 27, 2020 0.9711 0.9900 0.9150 0.9400 75,358 -0.03(-3.09%)
Aug 26, 2020 1.010 1.020 0.9600 0.9700 47,393 -0.01(-1.02%)
Aug 25, 2020 0.9400 0.9800 0.9400 0.9800 36,664 +0.02(+2.08%)
Aug 24, 2020 1.000 1.000 0.9100 0.9600 246,372 -0.03(-2.54%)
Aug 21, 2020 1.010 1.010 0.9710 0.9850 42,800 -0.02(-1.50%)
Aug 20, 2020 0.9764 1.030 0.9601 1.000 103,208 +0.00(+0.00%)
Aug 19, 2020 0.9700 1.000 0.9700 1.000 41,356 -0.01(-0.99%)
Aug 18, 2020 1.000 1.020 0.9700 1.010 156,692 -0.01(-0.98%)
Aug 17, 2020 1.090 1.090 1.000 1.020 137,437 +0.00(+0.00%)
Aug 14, 2020 0.9200 1.040 0.8900 1.020 232,100 +0.11(+12.71%)
Aug 13, 2020 0.8600 0.9400 0.8500 0.9050 161,521 -0.01(-0.55%)
Aug 12, 2020 0.8800 0.9100 0.8500 0.9100 104,747 +0.04(+4.36%)
Aug 11, 2020 0.8833 0.9000 0.8514 0.8720 70,161 -0.02(-2.02%)
Aug 10, 2020 0.9000 0.9000 0.8600 0.8900 69,722 -0.00(-0.18%)
Aug 07, 2020 0.8832 0.8999 0.8516 0.8916 98,900 -0.00(-0.12%)
Aug 06, 2020 0.8989 0.8996 0.8651 0.8927 105,827 +0.00(+0.30%)
Aug 05, 2020 0.8722 0.9000 0.8603 0.8900 69,088 +0.00(+0.20%)
Aug 04, 2020 0.9211 0.9300 0.8600 0.8882 99,980 -0.04(-4.49%)
Aug 03, 2020 0.9100 0.9400 0.9000 0.9300 84,313 +0.03(+3.33%)
Jul 31, 2020 0.9000 0.9500 0.8700 0.9000 225,100 +0.02(+2.83%)
Jul 30, 2020 0.9000 0.9500 0.8370 0.8752 568,890 +0.08(+9.40%)
Jul 29, 2020 0.7800 0.8100 0.7500 0.8000 301,700 +0.02(+2.56%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 169,312 -0.02(-2.26%)
Jul 27, 2020 0.8302 0.8410 0.7701 0.7980 281,572 -0.05(-5.56%)
Jul 24, 2020 0.8424 0.8858 0.8341 0.8450 122,700 -0.01(-1.40%)
Jul 23, 2020 0.8750 0.9000 0.8302 0.8570 145,555 +0.00(+0.23%)
Jul 22, 2020 0.9000 0.9043 0.8500 0.8550 281,347 -0.06(-6.10%)
Jul 21, 2020 0.9400 0.9400 0.8900 0.9105 345,446 +0.01(+0.60%)
Jul 20, 2020 0.9700 0.9700 0.8317 0.9051 464,233 -0.04(-3.83%)
Jul 17, 2020 0.8000 0.9600 0.7925 0.9411 498,000 +0.17(+22.22%)
Jul 16, 2020 0.8300 0.8300 0.7500 0.7700 224,182 -0.02(-2.53%)
Jul 15, 2020 0.7300 0.8000 0.7200 0.7900 158,726 +0.05(+6.76%)
Jul 14, 2020 0.7370 0.7880 0.7000 0.7400 132,375 +0.02(+3.21%)
Jul 13, 2020 0.8181 0.8599 0.7000 0.7170 357,423 -0.14(-16.63%)
Jul 10, 2020 0.9700 1.000 0.8030 0.8600 459,500 -0.04(-4.44%)
Jul 09, 2020 0.7600 0.9800 0.7500 0.9000 622,544 +0.11(+13.92%)
Jul 08, 2020 0.5900 0.8900 0.5800 0.7900 2,231,331 -0.11(-11.93%)
Jul 07, 2020 0.8950 0.9079 0.8700 0.8970 67,259 +0.00(+0.20%)
Jul 06, 2020 0.8999 0.9380 0.8700 0.8952 86,988 -0.01(-0.56%)
Jul 02, 2020 0.9600 0.9907 0.8600 0.9002 156,400 -0.06(-6.23%)
Jul 01, 2020 0.9760 1.010 0.9401 0.9600 47,875 +0.00(+0.00%)
Jun 30, 2020 0.9700 0.9900 0.9400 0.9600 54,927 -0.01(-1.03%)
Jun 29, 2020 0.9900 1.020 0.9600 0.9700 106,348 -0.04(-3.96%)
Jun 26, 2020 1.040 1.055 0.9900 1.010 64,700 -0.02(-1.94%)
Jun 25, 2020 1.000 1.070 0.9800 1.030 97,607 +0.03(+3.00%)
Jun 24, 2020 1.000 1.020 0.9800 1.000 289,663 +0.00(+0.00%)
Jun 23, 2020 1.100 1.100 0.9800 1.000 422,062 +0.00(+0.00%)
Jun 22, 2020 1.010 1.050 1.000 1.000 154,054 -0.01(-0.99%)
Jun 19, 2020 1.085 1.100 0.9800 1.010 331,100 -0.04(-3.81%)
Jun 18, 2020 1.090 1.110 1.050 1.050 155,697 -0.06(-5.41%)
Jun 17, 2020 1.110 1.120 1.070 1.110 201,334 +0.00(+0.00%)
Jun 16, 2020 1.200 1.270 1.070 1.110 481,956 -0.09(-7.50%)
Jun 15, 2020 1.090 1.280 1.030 1.200 415,218 +0.18(+17.65%)
Jun 12, 2020 1.120 1.140 0.9907 1.020 420,200 +0.03(+3.03%)
Jun 11, 2020 1.130 1.170 0.9900 0.9900 332,179 -0.18(-15.38%)
Jun 10, 2020 1.250 1.250 1.120 1.170 145,469 -0.05(-4.10%)
Jun 09, 2020 1.300 1.320 1.220 1.220 211,799 -0.14(-10.29%)
Jun 08, 2020 1.250 1.590 1.250 1.360 918,103 -0.04(-2.86%)
Jun 05, 2020 1.230 1.430 1.070 1.400 1,126,000 -0.02(-1.41%)
Jun 04, 2020 0.8500 1.490 0.8500 1.420 4,688,792 +0.55(+63.22%)
Jun 03, 2020 0.8500 0.8800 0.8500 0.8700 56,917 +0.00(+0.00%)
Jun 02, 2020 0.8700 0.8800 0.8450 0.8700 54,040 +0.00(+0.00%)
Jun 01, 2020 0.8800 0.8800 0.8450 0.8700 29,320 -0.01(-0.80%)
May 29, 2020 0.8500 0.8880 0.8401 0.8770 66,600 -0.01(-1.67%)
May 28, 2020 0.8801 0.9500 0.8381 0.8919 142,825 +0.04(+4.93%)
May 27, 2020 0.8900 0.9380 0.7900 0.8500 328,504 -0.05(-5.56%)
May 26, 2020 0.7800 1.040 0.7700 0.9000 1,434,737 +0.13(+16.88%)
May 22, 2020 0.7800 0.7899 0.7300 0.7700 52,100 +0.02(+2.67%)
May 21, 2020 0.7700 0.7700 0.7300 0.7500 17,201 -0.01(-1.32%)
May 20, 2020 0.7300 0.7900 0.7300 0.7600 26,660 +0.03(+4.81%)
May 19, 2020 0.7900 0.7900 0.7150 0.7251 57,345 -0.03(-3.82%)
May 18, 2020 0.8100 0.8100 0.7180 0.7539 62,254 +0.00(+0.52%)
May 15, 2020 0.7412 0.7782 0.7000 0.7500 17,400 +0.01(+1.37%)
May 14, 2020 0.7116 0.8000 0.6800 0.7399 67,163 +0.02(+3.04%)
May 13, 2020 0.7774 0.7774 0.7040 0.7181 37,292 -0.05(-6.35%)
May 12, 2020 0.7300 0.7800 0.7000 0.7668 75,278 +0.03(+3.86%)
May 11, 2020 0.7889 0.7950 0.7120 0.7383 78,429 -0.05(-5.89%)
May 08, 2020 0.7600 0.8000 0.7500 0.7845 32,800 +0.03(+4.60%)
May 07, 2020 0.8258 0.8273 0.7279 0.7500 72,953 -0.07(-8.54%)
May 06, 2020 0.8200 0.8500 0.7700 0.8200 20,323 +0.01(+1.23%)
May 05, 2020 0.7600 0.8500 0.7400 0.8100 58,218 +0.05(+6.58%)
May 04, 2020 0.8000 0.8000 0.7301 0.7600 93,777 -0.01(-1.66%)
May 01, 2020 0.8899 0.8900 0.7725 0.7728 117,400 -0.12(-13.16%)
Apr 30, 2020 0.9287 0.9287 0.8200 0.8899 109,727 +0.01(+1.13%)
Apr 29, 2020 0.8000 0.9500 0.7900 0.8800 286,115 +0.10(+12.82%)
Apr 28, 2020 0.7200 0.8000 0.6800 0.7800 176,055 +0.07(+9.86%)
Apr 27, 2020 0.7500 0.7598 0.6600 0.7100 72,180 -0.02(-3.27%)
Apr 24, 2020 0.7900 0.7900 0.7100 0.7340 37,700 -0.02(-2.13%)
Apr 23, 2020 0.7400 0.7600 0.7100 0.7500 104,015 +0.01(+1.38%)
Apr 22, 2020 0.7500 0.7600 0.6836 0.7398 126,045 +0.02(+2.75%)
Apr 21, 2020 0.7099 0.7400 0.6501 0.7200 125,527 +0.00(+0.00%)
Apr 20, 2020 0.6800 0.8500 0.6300 0.7200 509,655 +0.09(+14.29%)
Apr 17, 2020 0.6000 0.6400 0.5900 0.6300 110,100 +0.03(+5.00%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.6000 113,403 +0.00(+0.02%)
Apr 15, 2020 0.5990 0.6150 0.5600 0.5999 55,558 -0.00(-0.02%)
Apr 14, 2020 0.6000 0.6400 0.5500 0.6000 216,307 +0.03(+5.45%)
Apr 13, 2020 0.5500 0.5775 0.5313 0.5690 49,745 +0.03(+5.16%)
Apr 09, 2020 0.5250 0.5800 0.5001 0.5411 130,700 +0.04(+8.22%)
Apr 08, 2020 0.5200 0.5299 0.5000 0.5000 52,357 -0.02(-2.91%)
Apr 07, 2020 0.5300 0.5500 0.5100 0.5150 35,150 -0.02(-2.83%)
Apr 06, 2020 0.4600 0.6100 0.4600 0.5300 189,302 +0.07(+15.22%)
Apr 03, 2020 0.5000 0.5000 0.4500 0.4600 33,900 -0.01(-2.13%)
Apr 02, 2020 0.5100 0.5100 0.4600 0.4700 26,008 -0.01(-2.08%)
Apr 01, 2020 0.5000 0.5000 0.4800 0.4800 25,556 -0.01(-2.08%)
Mar 31, 2020 0.5000 0.5300 0.4900 0.4902 68,342 +0.00(+0.04%)
Mar 30, 2020 0.4900 0.5439 0.4501 0.4900 44,508 -0.04(-7.53%)
Mar 27, 2020 0.5600 0.5600 0.4800 0.5299 85,800 -0.01(-1.87%)
Mar 26, 2020 0.5500 0.6000 0.5100 0.5400 131,810 -0.03(-5.26%)
Mar 25, 2020 0.5000 0.6000 0.4651 0.5700 243,412 +0.09(+18.75%)
Mar 24, 2020 0.4485 0.5000 0.4485 0.4800 51,740 +0.03(+6.93%)
Mar 23, 2020 0.5000 0.5250 0.3750 0.4489 52,016 -0.05(-10.22%)
Mar 20, 2020 0.5200 0.5350 0.4600 0.5000 145,100 +0.04(+8.06%)
Mar 19, 2020 0.4200 0.4800 0.3751 0.4627 94,769 +0.07(+18.64%)
Mar 18, 2020 0.3900 0.4400 0.3300 0.3900 221,409 -0.01(-2.48%)
Mar 17, 2020 0.4644 0.4644 0.3150 0.3999 381,810 -0.12(-22.48%)
Mar 16, 2020 0.4764 0.5700 0.4500 0.5159 61,735 -0.06(-11.05%)
Mar 13, 2020 0.5800 0.6000 0.5039 0.5800 160,400 +0.03(+5.45%)
Mar 12, 2020 0.7800 0.7800 0.5300 0.5500 449,243 -0.25(-31.33%)
Mar 11, 2020 0.9072 0.9072 0.8000 0.8009 33,928 -0.05(-5.79%)
Mar 10, 2020 0.9000 0.9590 0.8201 0.8501 97,060 +0.00(+0.00%)
Mar 09, 2020 1.020 1.070 0.7500 0.8501 154,118 -0.23(-21.32%)
Mar 06, 2020 1.170 1.220 1.070 1.081 108,600 -0.13(-10.71%)
Mar 05, 2020 1.200 1.230 1.160 1.210 53,111 -0.02(-1.62%)
Mar 04, 2020 1.160 1.290 1.160 1.230 185,003 +0.06(+5.13%)
Mar 03, 2020 1.170 1.180 1.160 1.170 51,124 +0.00(+0.00%)
Mar 02, 2020 1.120 1.180 1.110 1.170 44,034 +0.03(+2.63%)
Feb 28, 2020 1.060 1.150 1.060 1.140 128,800 +0.03(+2.70%)
Feb 27, 2020 1.160 1.190 1.070 1.110 240,763 -0.10(-8.26%)
Feb 26, 2020 1.200 1.220 1.130 1.210 90,527 -0.02(-1.90%)
Feb 25, 2020 1.210 1.268 1.200 1.233 85,888 +0.00(+0.28%)
Feb 24, 2020 1.270 1.280 1.210 1.230 87,308 -0.09(-6.82%)
Feb 21, 2020 1.300 1.340 1.260 1.320 52,400 +0.01(+0.76%)
Feb 20, 2020 1.300 1.350 1.280 1.310 62,823 +0.00(+0.00%)
Feb 19, 2020 1.330 1.380 1.277 1.310 59,136 -0.03(-2.33%)
Feb 18, 2020 1.380 1.380 1.300 1.341 21,513 -0.04(-2.81%)
Feb 14, 2020 1.370 1.390 1.320 1.380 24,100 +0.03(+2.22%)
Feb 13, 2020 1.360 1.370 1.330 1.350 21,999 -0.03(-2.17%)
Feb 12, 2020 1.330 1.400 1.300 1.380 56,296 +0.05(+3.76%)
Feb 11, 2020 1.310 1.350 1.300 1.330 26,180 +0.02(+1.72%)
Feb 10, 2020 1.400 1.410 1.308 1.308 91,552 -0.10(-7.27%)
Feb 07, 2020 1.420 1.440 1.390 1.410 61,100 -0.04(-2.76%)
Feb 06, 2020 1.450 1.490 1.420 1.450 8,883 +0.00(+0.00%)
Feb 05, 2020 1.390 1.460 1.380 1.450 53,869 +0.05(+3.57%)
Feb 04, 2020 1.400 1.420 1.390 1.400 66,432 -0.02(-1.41%)
Feb 03, 2020 1.440 1.449 1.390 1.420 74,892 -0.02(-1.39%)
Jan 31, 2020 1.420 1.460 1.400 1.440 35,700 +0.02(+1.41%)
Jan 30, 2020 1.410 1.430 1.390 1.420 87,096 -0.01(-0.70%)
Jan 29, 2020 1.440 1.490 1.380 1.430 92,654 -0.01(-0.69%)
Jan 28, 2020 1.440 1.522 1.430 1.440 104,268 -0.03(-2.04%)
Jan 27, 2020 1.490 1.550 1.430 1.470 71,966 -0.03(-2.00%)
Jan 24, 2020 1.570 1.600 1.480 1.500 96,700 -0.08(-5.06%)
Jan 23, 2020 1.520 1.600 1.520 1.580 14,863 +0.02(+1.28%)
Jan 22, 2020 1.590 1.630 1.520 1.560 72,548 -0.01(-0.95%)
Jan 21, 2020 1.640 1.680 1.520 1.575 120,484 -0.06(-3.86%)
Jan 17, 2020 1.570 1.660 1.570 1.638 206,700 +0.07(+4.34%)
Jan 16, 2020 1.580 1.660 1.560 1.570 149,870 -0.02(-1.03%)
Jan 15, 2020 1.490 1.620 1.490 1.586 185,589 +0.09(+5.75%)
Jan 14, 2020 1.450 1.500 1.440 1.500 88,559 +0.02(+1.35%)
Jan 13, 2020 1.480 1.560 1.450 1.480 305,040 -0.01(-0.34%)
Jan 10, 2020 1.460 1.510 1.450 1.485 72,100 +0.03(+1.71%)
Jan 09, 2020 1.460 1.500 1.450 1.460 41,811 -0.03(-1.68%)
Jan 08, 2020 1.490 1.520 1.460 1.485 68,641 -0.01(-1.00%)
Jan 07, 2020 1.440 1.520 1.410 1.500 105,356 +0.06(+4.17%)
Jan 06, 2020 1.420 1.450 1.420 1.440 59,883 +0.02(+1.41%)
Jan 03, 2020 1.440 1.447 1.400 1.420 62,500 -0.02(-1.39%)
Jan 02, 2020 1.450 1.460 1.420 1.440 54,604 -0.02(-1.37%)
Dec 31, 2019 1.420 1.470 1.400 1.460 203,700 +0.04(+2.82%)
Dec 30, 2019 1.400 1.440 1.400 1.420 79,144 -0.02(-1.39%)
Dec 27, 2019 1.480 1.520 1.410 1.440 182,900 -0.05(-3.36%)
Dec 26, 2019 1.540 1.550 1.450 1.490 119,518 -0.01(-0.67%)
Dec 24, 2019 1.500 1.570 1.500 1.500 78,500 +0.00(+0.00%)
Dec 23, 2019 1.530 1.590 1.418 1.500 244,056 -0.19(-11.24%)
Dec 20, 2019 1.710 1.710 1.660 1.690 98,100 +0.01(+0.60%)
Dec 19, 2019 1.690 1.720 1.680 1.680 41,839 -0.03(-1.75%)
Dec 18, 2019 1.630 1.750 1.440 1.710 330,989 -0.09(-5.00%)
Dec 17, 2019 1.670 1.851 1.660 1.800 139,025 +0.11(+6.51%)
Dec 16, 2019 1.780 1.784 1.670 1.690 66,346 -0.05(-2.87%)
Dec 13, 2019 1.760 1.790 1.720 1.740 39,300 -0.05(-2.79%)
Dec 12, 2019 1.770 1.800 1.720 1.790 45,426 +0.02(+1.13%)
Dec 11, 2019 1.820 1.830 1.730 1.770 158,342 +0.00(+0.00%)
Dec 10, 2019 1.690 1.840 1.680 1.770 199,743 +0.08(+4.73%)
Dec 09, 2019 1.620 1.720 1.590 1.690 155,650 +0.08(+4.97%)
Dec 06, 2019 1.600 1.620 1.590 1.610 59,800 +0.01(+0.66%)
Dec 05, 2019 1.590 1.614 1.560 1.599 52,188 -0.01(-0.65%)
Dec 04, 2019 1.600 1.620 1.570 1.610 21,833 +0.01(+0.63%)
Dec 03, 2019 1.580 1.640 1.550 1.600 118,339 +0.02(+1.27%)
Dec 02, 2019 1.570 1.590 1.545 1.580 59,780 -0.02(-1.25%)
Nov 29, 2019 1.540 1.610 1.540 1.600 60,800 +0.06(+3.90%)
Nov 27, 2019 1.540 1.570 1.510 1.540 77,300 -0.01(-0.65%)
Nov 26, 2019 1.500 1.550 1.480 1.550 138,454 +0.06(+4.03%)
Nov 25, 2019 1.540 1.540 1.490 1.490 47,955 -0.03(-1.97%)
Nov 22, 2019 1.490 1.550 1.480 1.520 76,500 +0.02(+1.33%)
Nov 21, 2019 1.470 1.500 1.430 1.500 47,583 +0.03(+2.04%)
Nov 20, 2019 1.490 1.530 1.460 1.470 70,721 -0.02(-1.08%)
Nov 19, 2019 1.530 1.550 1.480 1.486 100,223 -0.07(-4.74%)
Nov 18, 2019 1.560 1.580 1.520 1.560 52,364 -0.01(-0.64%)
Nov 15, 2019 1.552 1.664 1.552 1.570 90,000 -0.04(-2.48%)
Nov 14, 2019 1.500 1.610 1.500 1.610 110,595 +0.09(+5.92%)
Nov 13, 2019 1.600 1.620 1.430 1.520 120,194 -0.09(-5.59%)
Nov 12, 2019 1.660 1.700 1.610 1.610 123,320 -0.06(-3.59%)
Nov 11, 2019 1.690 1.695 1.660 1.670 31,752 -0.02(-1.18%)
Nov 08, 2019 1.720 1.720 1.670 1.690 34,100 +0.01(+0.60%)
Nov 07, 2019 1.730 1.740 1.670 1.680 86,470 -0.06(-3.45%)
Nov 06, 2019 1.790 1.790 1.700 1.740 44,622 -0.05(-2.79%)
Nov 05, 2019 1.780 1.800 1.760 1.790 24,448 +0.01(+0.56%)
Nov 04, 2019 1.740 1.800 1.740 1.780 53,787 +0.06(+3.49%)
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.