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 31, 2018 2.120 2.280 2.000 2.250 1,215,994 +0.17(+8.17%)
Oct 30, 2018 2.010 2.150 1.960 2.080 523,447 +0.03(+1.46%)
Oct 29, 2018 2.270 2.290 1.950 2.050 1,078,365 -0.20(-8.89%)
Oct 26, 2018 2.340 2.350 2.220 2.250 499,200 -0.11(-4.66%)
Oct 25, 2018 2.310 2.390 2.260 2.360 421,944 +0.03(+1.29%)
Oct 24, 2018 2.390 2.400 2.300 2.330 277,128 -0.07(-2.92%)
Oct 23, 2018 2.390 2.450 2.250 2.400 840,320 -0.05(-2.04%)
Oct 22, 2018 2.600 2.610 2.350 2.450 984,049 -0.16(-6.13%)
Oct 19, 2018 2.700 2.720 2.590 2.610 867,000 -0.11(-4.04%)
Oct 18, 2018 2.790 2.800 2.650 2.720 661,291 -0.08(-2.86%)
Oct 17, 2018 2.820 2.860 2.650 2.800 884,730 -0.06(-2.10%)
Oct 16, 2018 3.020 3.020 2.830 2.860 1,086,634 -0.04(-1.38%)
Oct 15, 2018 2.880 3.020 2.800 2.900 1,227,152 +0.00(+0.00%)
Oct 12, 2018 2.890 3.100 2.820 2.900 1,638,200 +0.05(+1.75%)
Oct 11, 2018 2.830 3.050 2.710 2.850 1,336,922 +0.00(+0.00%)
Oct 10, 2018 3.000 3.040 2.770 2.850 1,472,984 -0.21(-6.86%)
Oct 09, 2018 2.700 3.400 2.620 3.060 6,743,879 +0.34(+12.50%)
Oct 08, 2018 2.880 2.880 2.650 2.720 1,227,072 -0.15(-5.23%)
Oct 05, 2018 2.860 2.970 2.610 2.870 1,863,100 -0.02(-0.69%)
Oct 04, 2018 3.000 3.110 2.710 2.890 2,753,536 -0.23(-7.37%)
Oct 03, 2018 3.040 3.280 2.900 3.120 6,634,652 -1.04(-25.00%)
Oct 02, 2018 3.570 4.350 3.000 4.160 31,719,724 +1.61(+63.14%)
Oct 01, 2018 2.750 2.830 2.400 2.550 4,337,580 -0.15(-5.56%)
Sep 28, 2018 3.050 3.100 2.600 2.700 6,198,300 -0.15(-5.26%)
Sep 27, 2018 2.300 2.950 2.200 2.850 6,173,263 +0.60(+26.67%)
Sep 26, 2018 2.300 2.400 2.200 2.250 799,967 -0.10(-4.26%)
Sep 25, 2018 2.450 2.450 2.250 2.350 1,153,649 -0.05(-2.08%)
Sep 24, 2018 2.600 2.650 2.350 2.400 3,146,396 -0.10(-4.00%)
Sep 21, 2018 4.950 5.350 2.400 2.500 14,447,500 -0.85(-25.37%)
Sep 20, 2018 3.050 3.850 2.900 3.350 1,842,592 +0.35(+11.67%)
Sep 19, 2018 3.000 3.350 2.865 3.000 643,770 +0.10(+3.43%)
Sep 18, 2018 2.800 2.949 2.754 2.901 4,103 +0.05(+1.77%)
Sep 17, 2018 3.000 3.000 2.850 2.850 7,209 -0.10(-3.39%)
Sep 14, 2018 3.250 3.250 2.900 2.950 23,100 -0.35(-10.61%)
Sep 13, 2018 3.150 3.340 3.050 3.300 11,026 +0.15(+4.76%)
Sep 12, 2018 3.350 3.397 3.150 3.150 13,257 -0.25(-7.35%)
Sep 11, 2018 3.353 3.600 3.350 3.400 22,497 -0.04(-1.16%)
Sep 10, 2018 3.450 3.500 3.350 3.440 27,114 -0.10(-2.82%)
Sep 07, 2018 3.400 3.650 3.400 3.540 155,500 +0.19(+5.67%)
Sep 06, 2018 3.200 3.450 3.179 3.350 40,573 +0.26(+8.27%)
Sep 05, 2018 3.200 3.250 3.094 3.094 4,732 -0.06(-1.77%)
Sep 04, 2018 3.250 3.250 3.143 3.150 3,169 -0.09(-2.86%)
Aug 31, 2018 3.243 3.243 3.243 0 +0.09(+2.95%)
Aug 30, 2018 3.250 3.250 3.143 3.150 4,091 -0.10(-3.08%)
Aug 29, 2018 3.050 3.300 3.000 3.250 10,148 +0.25(+8.33%)
Aug 28, 2018 2.950 3.000 2.850 3.000 5,050 +0.15(+5.26%)
Aug 27, 2018 2.900 2.950 2.850 2.850 8,400 +0.00(+0.00%)
Aug 24, 2018 2.850 2.900 2.840 2.850 11,800 +0.05(+1.79%)
Aug 23, 2018 2.750 2.800 2.750 2.800 805 -0.00(-0.04%)
Aug 22, 2018 2.800 2.801 2.800 2.801 1,767 -0.06(-2.23%)
Aug 21, 2018 2.750 2.900 2.750 2.865 6,353 +0.07(+2.32%)
Aug 20, 2018 2.900 2.950 2.800 2.800 10,328 +0.00(+0.00%)
Aug 17, 2018 2.850 2.850 2.770 2.800 7,200 +0.05(+1.82%)
Aug 16, 2018 2.700 2.800 2.700 2.750 22,895 +0.00(+0.00%)
Aug 15, 2018 2.520 2.750 2.500 2.750 41,922 +0.25(+10.00%)
Aug 14, 2018 2.450 2.550 2.250 2.500 40,523 +0.15(+6.38%)
Aug 13, 2018 2.400 2.400 2.250 2.350 12,744 +0.05(+2.17%)
Aug 10, 2018 2.500 2.550 2.300 2.300 19,400 -0.20(-8.00%)
Aug 09, 2018 2.550 2.550 2.500 2.500 8,317 -0.07(-2.89%)
Aug 08, 2018 2.600 2.600 2.500 2.575 13,415 +0.02(+0.96%)
Aug 07, 2018 2.600 2.650 2.500 2.550 15,836 +0.00(+0.00%)
Aug 06, 2018 2.650 2.700 2.550 2.550 12,812 -0.10(-3.77%)
Aug 03, 2018 2.650 2.700 2.650 2.650 11,700 +0.00(+0.00%)
Aug 02, 2018 2.800 2.800 2.650 2.650 14,015 -0.15(-5.32%)
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.