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 (%)
Sep 29, 2017 4.300 4.400 4.250 4.250 49,691 -0.10(-2.30%)
Sep 28, 2017 4.400 4.500 4.300 4.350 22,888 -0.05(-1.14%)
Sep 27, 2017 4.350 4.490 4.350 4.400 41,582 +0.05(+1.15%)
Sep 26, 2017 4.700 4.700 4.300 4.350 39,278 -0.25(-5.43%)
Sep 25, 2017 4.500 4.700 4.455 4.600 70,145 +0.15(+3.37%)
Sep 22, 2017 4.350 4.550 4.350 4.450 56,485 +0.15(+3.49%)
Sep 21, 2017 4.650 4.650 4.300 4.300 811,561 -0.30(-6.52%)
Sep 20, 2017 4.950 4.950 4.450 4.600 253,103 -0.35(-7.07%)
Sep 19, 2017 5.150 5.300 4.950 4.950 144,865 -0.15(-2.94%)
Sep 18, 2017 5.250 5.300 5.100 5.100 11,660 -0.15(-2.86%)
Sep 15, 2017 5.050 5.300 5.050 5.250 24,928 +0.17(+3.45%)
Sep 14, 2017 5.050 5.100 5.000 5.075 30,730 +0.05(+1.00%)
Sep 13, 2017 5.050 5.100 4.950 5.025 21,654 +0.03(+0.50%)
Sep 12, 2017 5.200 4.950 5.000 68,696 -0.05(-0.99%)
Sep 11, 2017 5.000 5.200 5.000 5.050 15,626 +0.00(+0.00%)
Sep 08, 2017 4.850 5.100 4.850 5.050 24,688 -0.05(-0.98%)
Sep 07, 2017 5.008 5.389 5.008 5.100 31,832 +0.15(+3.03%)
Sep 06, 2017 5.000 5.250 4.900 4.950 12,615 -0.05(-1.00%)
Sep 05, 2017 5.250 5.250 4.950 5.000 21,366 -0.15(-2.91%)
Sep 01, 2017 5.300 5.400 5.150 5.150 3,516 -0.20(-3.74%)
Aug 31, 2017 5.050 5.412 5.050 5.350 11,029 +0.30(+5.94%)
Aug 30, 2017 5.400 5.400 5.000 5.050 13,045 -0.25(-4.72%)
Aug 29, 2017 5.400 5.400 5.150 5.300 7,230 +0.20(+3.92%)
Aug 28, 2017 5.100 5.125 5.058 5.100 6,218 +0.00(+0.00%)
Aug 25, 2017 5.000 5.100 5.000 5.100 9,465 +0.00(+0.00%)
Aug 24, 2017 4.950 5.250 4.950 5.100 223,080 +0.10(+2.00%)
Aug 23, 2017 5.100 5.100 5.000 5.000 9,026 +0.00(+0.00%)
Aug 22, 2017 5.300 5.450 5.000 5.000 11,162 -0.30(-5.66%)
Aug 21, 2017 5.400 5.450 5.250 5.300 5,706 +0.05(+0.95%)
Aug 18, 2017 5.300 5.300 5.100 5.250 2,070 -0.05(-0.94%)
Aug 17, 2017 5.300 5.450 5.216 5.300 7,919 +0.05(+0.95%)
Aug 16, 2017 5.550 5.550 5.050 5.250 15,337 -0.20(-3.67%)
Aug 15, 2017 5.700 5.700 5.400 5.450 7,219 -0.15(-2.68%)
Aug 14, 2017 5.700 5.700 5.600 5.600 7,002 -0.10(-1.75%)
Aug 11, 2017 5.600 5.700 5.600 5.700 4,979 +0.05(+0.88%)
Aug 10, 2017 5.750 5.750 5.600 5.650 3,887 -0.10(-1.74%)
Aug 09, 2017 5.700 5.800 5.550 5.750 17,141 +0.10(+1.77%)
Aug 08, 2017 5.550 5.700 5.500 5.650 53,038 +0.10(+1.80%)
Aug 07, 2017 5.550 5.650 5.450 5.550 16,002 +0.00(+0.00%)
Aug 04, 2017 5.700 5.700 5.550 5.550 20,752 -0.15(-2.63%)
Aug 03, 2017 5.750 5.800 5.650 5.700 5,866 -0.05(-0.87%)
Aug 02, 2017 5.850 5.875 5.650 5.750 21,934 -0.10(-1.71%)
Aug 01, 2017 6.050 6.150 5.825 5.850 31,665 -0.15(-2.50%)
Jul 31, 2017 5.500 6.300 5.400 6.000 141,563 +0.35(+6.19%)
Jul 28, 2017 5.050 5.900 5.050 5.650 266,851 +0.62(+12.44%)
Jul 27, 2017 5.150 5.150 5.000 5.025 47,749 +0.03(+0.50%)
Jul 26, 2017 5.100 5.200 5.000 5.000 155,641 -0.10(-1.96%)
Jul 25, 2017 5.050 5.250 4.950 5.100 416,794 +0.15(+3.03%)
Jul 24, 2017 5.000 5.050 4.900 4.950 256,409 -0.10(-1.98%)
Jul 21, 2017 5.050 5.150 4.975 5.050 145,186 -0.05(-0.98%)
Jul 20, 2017 5.250 5.350 5.011 5.100 67,788 -0.25(-4.67%)
Jul 19, 2017 5.550 5.550 5.250 5.350 196,729 -0.10(-1.83%)
Jul 18, 2017 5.450 5.550 5.400 5.450 42,461 +0.00(+0.00%)
Jul 17, 2017 5.450 5.650 5.439 5.450 7,776 -0.04(-0.69%)
Jul 14, 2017 5.550 5.650 5.500 5.488 18,440 -0.01(-0.22%)
Jul 13, 2017 5.600 5.600 5.500 5.500 137,240 -0.10(-1.79%)
Jul 12, 2017 5.550 5.650 5.550 5.600 28,526 +0.05(+0.90%)
Jul 11, 2017 5.750 5.750 5.550 5.550 171,009 -0.15(-2.63%)
Jul 10, 2017 5.800 5.800 5.600 5.700 94,259 -0.15(-2.56%)
Jul 07, 2017 5.800 5.900 5.800 5.850 5,861 +0.05(+0.86%)
Jul 06, 2017 5.850 5.950 5.800 5.800 506,578 -0.10(-1.69%)
Jul 05, 2017 5.850 6.000 5.850 5.900 37,474 +0.10(+1.72%)
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.