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 (%)
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%)
Nov 01, 2017
4.250
4.250
4.200
4.250
2,423
+0.00(+0.00%)
Oct 31, 2017
4.150
4.250
4.100
4.250
38,599
+0.10(+2.41%)
Oct 30, 2017
4.200
4.225
4.050
4.150
24,329
-0.05(-1.19%)
Oct 27, 2017
4.150
4.250
4.000
4.200
77,017
-0.05(-1.18%)
Oct 26, 2017
4.300
4.300
4.200
4.250
6,659
-0.05(-1.16%)
Oct 25, 2017
4.171
4.300
4.170
4.300
19,450
+0.14(+3.41%)
Oct 24, 2017
4.200
4.200
4.150
4.158
27,305
-0.04(-0.99%)
Oct 23, 2017
4.200
4.200
4.150
4.200
20,656
+0.05(+1.20%)
Oct 20, 2017
4.200
4.200
4.150
4.150
19,695
-0.05(-1.19%)
Oct 19, 2017
4.150
4.250
4.150
4.200
2,064
+0.00(+0.00%)
Oct 18, 2017
4.213
4.250
4.200
4.200
19,816
+0.00(+0.00%)
Oct 17, 2017
4.250
4.300
4.200
4.200
25,821
-0.10(-2.33%)
Oct 16, 2017
4.250
4.300
4.250
4.300
4,474
+0.05(+1.18%)
Oct 13, 2017
4.250
4.300
4.250
4.250
9,830
-0.05(-1.16%)
Oct 12, 2017
4.300
4.300
4.250
4.300
3,582
+0.00(+0.00%)
Oct 11, 2017
4.150
4.300
4.150
4.300
14,496
+0.10(+2.38%)
Oct 10, 2017
4.150
4.250
4.150
4.200
22,274
+0.05(+1.20%)
Oct 09, 2017
4.250
4.250
4.150
4.150
18,809
-0.05(-1.19%)
Oct 06, 2017
4.150
4.250
4.150
4.200
29,149
+0.00(+0.00%)
Oct 05, 2017
4.150
4.250
4.150
4.200
12,604
+0.05(+1.20%)
Oct 04, 2017
4.300
4.450
4.050
4.150
49,703
-0.15(-3.49%)
Oct 03, 2017
4.350
4.350
4.250
4.300
9,837
-0.05(-1.15%)
Oct 02, 2017
4.250
4.400
4.250
4.350
11,193
+0.10(+2.35%)
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%)
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
.