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 (%)
May 28, 2021 3.690 3.910 3.610 3.880 130,506 +0.18(+4.86%)
May 27, 2021 3.510 3.700 3.480 3.700 100,814 +0.20(+5.71%)
May 26, 2021 3.310 3.521 3.310 3.500 97,074 +0.16(+4.79%)
May 25, 2021 3.370 3.400 3.300 3.340 47,526 -0.06(-1.76%)
May 24, 2021 3.410 3.412 3.310 3.400 28,412 -0.02(-0.58%)
May 21, 2021 3.260 3.430 3.220 3.420 90,037 +0.15(+4.59%)
May 20, 2021 3.180 3.295 3.060 3.270 58,305 +0.09(+2.83%)
May 19, 2021 3.160 3.180 3.050 3.180 199,055 -0.05(-1.55%)
May 18, 2021 3.310 3.310 3.180 3.230 165,609 -0.08(-2.42%)
May 17, 2021 3.450 3.450 3.260 3.310 105,832 -0.13(-3.78%)
May 14, 2021 3.490 3.630 3.430 3.440 74,914 +0.01(+0.29%)
May 13, 2021 3.550 3.650 3.350 3.430 213,555 -0.15(-4.19%)
May 12, 2021 3.590 3.720 3.540 3.580 80,396 -0.10(-2.72%)
May 11, 2021 3.690 3.750 3.480 3.680 205,710 -0.12(-3.16%)
May 10, 2021 3.760 3.930 3.603 3.800 214,119 +0.05(+1.33%)
May 07, 2021 3.740 3.960 3.690 3.750 285,018 +0.09(+2.46%)
May 06, 2021 3.830 3.970 3.580 3.660 390,187 -0.14(-3.68%)
May 05, 2021 3.650 4.340 3.620 3.800 2,657,090 +0.58(+18.01%)
May 04, 2021 3.490 3.550 3.190 3.220 550,841 -0.27(-7.74%)
May 03, 2021 3.450 3.670 3.260 3.490 388,259 +0.14(+4.18%)
Apr 30, 2021 3.360 3.380 3.220 3.350 245,200 -0.03(-0.89%)
Apr 29, 2021 3.440 3.469 3.300 3.380 47,412 +0.01(+0.30%)
Apr 28, 2021 3.550 3.580 3.320 3.370 99,311 -0.17(-4.80%)
Apr 27, 2021 3.310 3.750 3.220 3.540 445,613 +0.23(+6.95%)
Apr 26, 2021 3.320 3.410 3.260 3.310 92,664 +0.01(+0.30%)
Apr 23, 2021 3.240 3.330 3.220 3.300 91,400 +0.05(+1.54%)
Apr 22, 2021 3.240 3.340 3.130 3.250 108,617 -0.02(-0.61%)
Apr 21, 2021 3.130 3.330 3.050 3.270 112,009 +0.22(+7.21%)
Apr 20, 2021 2.960 3.100 2.800 3.050 264,132 +0.04(+1.33%)
Apr 19, 2021 3.120 3.220 2.900 3.010 289,024 -0.19(-5.94%)
Apr 16, 2021 3.230 3.380 3.160 3.200 93,000 -0.06(-1.84%)
Apr 15, 2021 3.200 3.340 3.160 3.260 59,962 +0.09(+2.84%)
Apr 14, 2021 3.340 3.400 3.100 3.170 164,075 -0.18(-5.37%)
Apr 13, 2021 3.420 3.420 3.250 3.350 80,227 -0.05(-1.47%)
Apr 12, 2021 3.600 3.712 3.281 3.400 110,810 -0.16(-4.49%)
Apr 09, 2021 3.510 3.660 3.420 3.560 72,900 +0.09(+2.59%)
Apr 08, 2021 3.530 3.690 3.470 3.470 61,438 +0.03(+0.87%)
Apr 07, 2021 3.690 3.750 3.370 3.440 215,237 -0.27(-7.28%)
Apr 06, 2021 3.800 3.920 3.660 3.710 86,430 -0.09(-2.37%)
Apr 05, 2021 3.800 3.930 3.720 3.800 84,959 -0.04(-1.04%)
Apr 01, 2021 3.790 3.950 3.790 3.840 50,800 +0.08(+2.13%)
Mar 31, 2021 3.900 3.960 3.700 3.760 134,997 -0.06(-1.57%)
Mar 30, 2021 3.540 3.890 3.540 3.820 202,945 +0.37(+10.72%)
Mar 29, 2021 3.470 3.600 3.450 3.450 81,492 +0.03(+0.88%)
Mar 26, 2021 3.500 3.550 3.340 3.420 95,800 +0.01(+0.29%)
Mar 25, 2021 3.510 3.610 3.330 3.410 234,827 -0.20(-5.54%)
Mar 24, 2021 3.860 4.020 3.550 3.610 261,329 -0.26(-6.72%)
Mar 23, 2021 4.050 4.190 3.870 3.870 136,438 -0.14(-3.49%)
Mar 22, 2021 4.310 4.320 4.000 4.010 188,231 -0.19(-4.52%)
Mar 19, 2021 4.050 4.400 3.830 4.200 506,700 +0.13(+3.19%)
Mar 18, 2021 4.360 4.470 4.000 4.070 175,919 -0.35(-7.92%)
Mar 17, 2021 4.320 4.550 4.320 4.420 138,981 -0.08(-1.78%)
Mar 16, 2021 4.550 4.850 4.380 4.500 686,031 +0.13(+2.97%)
Mar 15, 2021 3.870 4.370 3.810 4.370 393,849 +0.57(+15.00%)
Mar 12, 2021 3.810 3.865 3.700 3.800 77,300 -0.07(-1.81%)
Mar 11, 2021 3.610 3.910 3.610 3.870 168,870 +0.27(+7.50%)
Mar 10, 2021 3.660 3.798 3.560 3.600 157,069 -0.01(-0.28%)
Mar 09, 2021 3.720 3.720 3.550 3.610 140,857 -0.03(-0.82%)
Mar 08, 2021 3.550 3.730 3.520 3.640 157,742 +0.07(+1.96%)
Mar 05, 2021 3.400 3.655 3.120 3.570 346,300 +0.09(+2.59%)
Mar 04, 2021 3.610 3.660 3.270 3.480 492,887 -0.20(-5.43%)
Mar 03, 2021 3.890 3.990 3.600 3.680 138,754 -0.10(-2.65%)
Mar 02, 2021 3.800 3.880 3.650 3.780 221,109 +0.04(+1.07%)
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.