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 (%)
Feb 28, 2022
3.010
3.128
2.800
2.800
36,076
-0.22(-7.28%)
Feb 25, 2022
2.900
3.200
3.004
3.020
18,406
+0.12(+4.14%)
Feb 24, 2022
2.750
2.950
2.700
2.900
154,819
-0.05(-1.69%)
Feb 23, 2022
3.071
3.168
2.720
2.950
135,932
-0.10(-3.28%)
Feb 22, 2022
3.310
3.340
3.050
3.050
107,101
-0.30(-8.96%)
Feb 18, 2022
3.350
0
+0.02(+0.60%)
Feb 17, 2022
3.270
3.430
3.210
3.330
26,006
+0.00(+0.00%)
Feb 16, 2022
3.300
3.450
3.181
3.330
48,142
+0.08(+2.46%)
Feb 15, 2022
3.350
3.440
3.200
3.250
43,352
-0.09(-2.69%)
Feb 14, 2022
3.240
3.450
3.151
3.340
109,110
+0.12(+3.73%)
Feb 11, 2022
3.220
3.320
3.110
3.220
31,936
+0.09(+2.88%)
Feb 10, 2022
3.160
3.350
3.110
3.130
60,005
-0.15(-4.57%)
Feb 09, 2022
3.275
3.480
3.215
3.280
20,825
-0.05(-1.50%)
Feb 08, 2022
3.150
3.350
3.120
3.330
35,769
+0.16(+5.05%)
Feb 07, 2022
3.050
3.250
3.050
3.170
22,802
+0.11(+3.59%)
Feb 04, 2022
3.060
3.100
3.050
3.060
11,437
+0.01(+0.33%)
Feb 03, 2022
3.080
3.020
3.050
36,515
-0.03(-0.97%)
Feb 02, 2022
3.120
3.130
3.000
3.080
69,947
-0.02(-0.73%)
Feb 01, 2022
3.170
3.250
3.103
3.103
20,431
+0.00(+0.09%)
Jan 31, 2022
3.170
3.280
3.100
3.100
18,729
-0.06(-1.90%)
Jan 28, 2022
3.110
3.210
3.080
3.160
33,019
-0.01(-0.32%)
Jan 27, 2022
3.280
3.280
3.050
3.170
56,380
-0.03(-0.94%)
Jan 26, 2022
3.160
3.240
3.067
3.200
49,186
+0.05(+1.59%)
Jan 25, 2022
3.000
3.250
3.000
3.150
215,204
+0.07(+2.27%)
Jan 24, 2022
3.100
3.318
2.950
3.080
132,477
-0.14(-4.35%)
Jan 21, 2022
3.210
3.520
3.150
3.220
244,270
-0.02(-0.62%)
Jan 20, 2022
3.310
3.465
3.210
3.240
49,288
-0.01(-0.31%)
Jan 19, 2022
3.370
3.470
3.250
3.250
54,853
-0.15(-4.41%)
Jan 18, 2022
3.530
3.596
3.360
3.400
79,998
-0.11(-3.13%)
Jan 14, 2022
3.510
0
+0.06(+1.74%)
Jan 13, 2022
3.640
3.700
3.400
3.450
102,923
-0.19(-5.22%)
Jan 12, 2022
3.500
3.860
3.448
3.640
177,404
+0.20(+5.81%)
Jan 11, 2022
3.280
3.500
3.160
3.440
45,369
+0.17(+5.20%)
Jan 10, 2022
3.200
3.444
3.155
3.270
34,802
+0.04(+1.24%)
Jan 07, 2022
3.180
3.440
3.150
3.230
75,224
+0.05(+1.57%)
Jan 06, 2022
3.150
3.180
3.100
3.180
12,472
+0.08(+2.58%)
Jan 05, 2022
3.225
3.240
3.100
3.100
18,594
-0.10(-3.13%)
Jan 04, 2022
3.260
3.335
3.120
3.200
142,251
+0.00(+0.00%)
Jan 03, 2022
3.170
3.290
3.070
3.200
106,914
+0.10(+3.23%)
Dec 31, 2021
3.070
3.150
3.065
3.100
17,682
+0.03(+0.98%)
Dec 30, 2021
3.070
3.190
3.033
3.070
27,038
+0.04(+1.32%)
Dec 29, 2021
3.150
3.198
3.020
3.030
159,277
-0.14(-4.42%)
Dec 28, 2021
3.150
3.260
3.150
3.170
69,034
-0.05(-1.55%)
Dec 27, 2021
3.330
3.360
3.209
3.220
136,649
-0.13(-3.88%)
Dec 23, 2021
3.570
3.570
3.340
3.350
116,663
-0.16(-4.56%)
Dec 22, 2021
3.280
3.580
3.190
3.510
91,976
+0.16(+4.78%)
Dec 21, 2021
3.370
3.440
3.330
3.350
25,361
+0.00(+0.00%)
Dec 20, 2021
3.280
3.421
3.218
3.350
50,661
-0.04(-1.18%)
Dec 17, 2021
3.300
3.400
3.213
3.390
27,636
+0.08(+2.42%)
Dec 16, 2021
3.250
3.510
3.240
3.310
151,124
+0.11(+3.44%)
Dec 15, 2021
3.010
3.430
3.010
3.200
362,175
+0.11(+3.56%)
Dec 14, 2021
3.130
3.210
3.010
3.090
321,696
-0.02(-0.64%)
Dec 13, 2021
3.250
3.250
3.100
3.110
80,795
-0.14(-4.31%)
Dec 10, 2021
3.520
3.520
3.100
3.250
295,209
-0.23(-6.61%)
Dec 09, 2021
3.630
3.769
3.480
3.480
52,556
-0.15(-4.13%)
Dec 08, 2021
3.650
3.690
3.442
3.630
27,044
+0.02(+0.55%)
Dec 07, 2021
3.550
3.732
3.470
3.610
39,286
+0.03(+0.84%)
Dec 06, 2021
3.400
3.690
3.370
3.580
105,531
+0.20(+5.92%)
Dec 03, 2021
3.660
3.660
3.320
3.380
159,238
-0.28(-7.65%)
Dec 02, 2021
3.660
3.744
3.600
3.660
61,640
+0.06(+1.67%)
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
.