Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
3.819
3.950
3.806
3.950
40,436
+0.05(+1.28%)
Jan 30, 2018
3.850
3.850
3.850
3.900
12,095
+0.00(+0.03%)
Jan 29, 2018
3.850
3.900
3.800
3.899
7,785
-0.00(-0.03%)
Jan 26, 2018
3.850
3.900
3.850
3.900
5,349
+0.05(+1.30%)
Jan 25, 2018
3.850
3.850
3.825
3.850
1,662
+0.00(+0.00%)
Jan 24, 2018
3.750
3.900
3.750
3.850
2,575
+0.05(+1.32%)
Jan 23, 2018
3.900
3.900
3.750
3.800
19,103
-0.05(-1.30%)
Jan 22, 2018
3.850
3.900
3.850
3.850
5,388
+0.00(+0.00%)
Jan 19, 2018
3.800
3.900
3.800
3.850
14,881
+0.10(+2.67%)
Jan 18, 2018
3.800
3.850
3.750
3.750
6,194
-0.10(-2.60%)
Jan 17, 2018
3.850
3.950
3.850
3.850
6,947
+0.05(+1.32%)
Jan 16, 2018
3.950
3.950
3.800
3.800
4,685
-0.10(-2.56%)
Jan 12, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Jan 11, 2018
3.850
3.900
3.800
3.900
5,780
+0.10(+2.63%)
Jan 10, 2018
3.850
3.850
3.800
3.800
3,982
-0.05(-1.30%)
Jan 09, 2018
3.750
3.850
3.750
3.850
20,296
+0.05(+1.32%)
Jan 08, 2018
3.752
3.850
3.750
3.800
2,696
+0.05(+1.33%)
Jan 05, 2018
3.850
3.850
3.750
3.750
2,119
+0.00(+0.00%)
Jan 04, 2018
3.850
3.850
3.750
3.750
4,188
-0.10(-2.60%)
Jan 03, 2018
3.950
3.950
3.800
3.850
23,848
-0.07(-1.91%)
Jan 02, 2018
3.850
3.950
3.850
3.925
14,132
+0.02(+0.64%)
Dec 29, 2017
3.900
3.900
3.900
0
+0.25(+6.85%)
Dec 28, 2017
3.750
3.850
3.650
3.650
27,286
-0.10(-2.67%)
Dec 27, 2017
3.750
3.850
3.750
3.750
41,141
-0.05(-1.32%)
Dec 26, 2017
3.750
3.900
3.750
3.800
11,627
+0.00(+0.00%)
Dec 22, 2017
3.800
3.900
3.700
3.800
45,580
+0.00(+0.00%)
Dec 21, 2017
3.850
3.950
3.750
3.800
15,445
-0.05(-1.30%)
Dec 20, 2017
3.900
3.950
3.800
3.850
57,505
+0.05(+1.32%)
Dec 19, 2017
3.875
3.875
3.650
3.800
57,253
-0.10(-2.56%)
Dec 18, 2017
3.950
3.950
3.800
3.900
56,916
+0.05(+1.30%)
Dec 15, 2017
3.900
3.950
3.800
3.850
22,267
-0.05(-1.28%)
Dec 14, 2017
3.900
4.000
3.850
3.900
14,157
-0.20(-4.88%)
Dec 13, 2017
3.901
4.100
3.800
4.100
125,194
+0.20(+5.13%)
Dec 12, 2017
4.000
4.012
3.850
3.900
126,466
-0.15(-3.62%)
Dec 11, 2017
4.100
4.100
4.000
4.046
22,157
-0.00(-0.09%)
Dec 08, 2017
4.100
4.100
3.750
4.050
139,059
-0.05(-1.22%)
Dec 07, 2017
4.050
4.100
4.000
4.100
50,312
+0.05(+1.23%)
Dec 06, 2017
4.050
4.100
4.050
4.050
27,212
+0.00(+0.00%)
Dec 05, 2017
4.100
4.150
4.050
4.050
18,900
-0.10(-2.41%)
Dec 04, 2017
4.100
4.150
4.100
4.150
21,121
+0.05(+1.22%)
Dec 01, 2017
4.100
4.150
4.050
4.100
28,070
+0.01(+0.19%)
Nov 30, 2017
4.200
4.250
4.050
4.092
61,565
-0.11(-2.57%)
Nov 29, 2017
4.200
4.200
4.159
4.200
60,805
+0.00(+0.00%)
Nov 28, 2017
4.200
4.200
4.150
4.200
59,111
+0.00(+0.00%)
Nov 27, 2017
4.200
4.200
4.150
4.200
52,309
+0.00(+0.00%)
Nov 24, 2017
4.150
4.250
4.150
4.200
32,584
+0.00(+0.00%)
Nov 22, 2017
4.250
4.250
4.150
4.200
133,081
-0.05(-1.18%)
Nov 21, 2017
4.600
4.600
4.250
4.250
17,871
-0.15(-3.41%)
Nov 20, 2017
4.450
4.546
4.400
4.400
63,806
-0.10(-2.22%)
Nov 17, 2017
4.450
4.550
4.450
4.500
19,457
+0.10(+2.27%)
Nov 16, 2017
4.200
4.500
4.150
4.400
53,021
+0.20(+4.76%)
Nov 15, 2017
4.100
4.200
4.050
4.200
47,341
+0.10(+2.44%)
Nov 14, 2017
4.100
4.150
4.100
4.100
18,679
-0.05(-1.20%)
Nov 13, 2017
4.150
4.150
4.100
4.150
14,555
+0.00(+0.00%)
Nov 10, 2017
4.150
4.150
4.050
4.150
28,793
+0.05(+1.22%)
Nov 09, 2017
4.150
4.150
4.050
4.100
23,217
-0.05(-1.21%)
Nov 08, 2017
4.150
4.200
4.150
4.150
20,499
-0.02(-0.60%)
Nov 07, 2017
4.150
4.200
4.150
4.175
23,065
+0.00(+0.00%)
Nov 06, 2017
4.150
4.200
4.150
4.175
12,344
+0.00(+0.00%)
Nov 03, 2017
4.150
4.200
4.150
4.175
8,500
+0.02(+0.60%)
Nov 02, 2017
4.182
4.200
4.100
4.150
25,875
-0.10(-2.35%)
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
.