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 (%)
Jul 31, 2018
2.800
2.844
2.650
2.650
56,315
-0.15(-5.36%)
Jul 30, 2018
2.750
2.850
2.750
2.800
22,167
+0.05(+1.82%)
Jul 27, 2018
2.800
2.850
2.700
2.750
18,300
-0.05(-1.79%)
Jul 26, 2018
3.050
3.050
2.650
2.800
41,384
-0.26(-8.50%)
Jul 25, 2018
3.134
3.150
3.000
3.060
29,838
-0.04(-1.29%)
Jul 24, 2018
3.149
3.150
3.050
3.100
21,065
+0.00(+0.00%)
Jul 23, 2018
3.250
3.350
3.000
3.100
12,528
-0.15(-4.62%)
Jul 20, 2018
3.300
3.300
3.150
3.250
45,451
-0.06(-1.74%)
Jul 19, 2018
3.395
3.290
3.308
9,604
+0.02(+0.53%)
Jul 18, 2018
3.349
3.349
3.275
3.290
1,460
-0.06(-1.79%)
Jul 17, 2018
3.400
3.400
3.250
3.350
3,032
+0.05(+1.43%)
Jul 16, 2018
3.300
3.326
3.300
3.303
24,821
+0.00(+0.08%)
Jul 13, 2018
3.450
3.450
3.300
3.300
8,495
+0.00(+0.00%)
Jul 12, 2018
3.550
3.550
3.300
3.300
16,916
-0.25(-7.04%)
Jul 11, 2018
3.350
3.550
3.350
3.550
3,724
+0.15(+4.41%)
Jul 10, 2018
3.400
3.500
3.350
3.400
4,814
-0.03(-0.94%)
Jul 09, 2018
3.650
3.350
3.432
66,371
-0.26(-7.04%)
Jul 06, 2018
3.750
3.750
3.550
3.692
9,671
-0.01(-0.22%)
Jul 05, 2018
3.750
3.750
3.570
3.700
10,786
+0.05(+1.37%)
Jul 03, 2018
3.650
3.650
3.650
0
+0.00(+0.00%)
Jul 02, 2018
3.550
3.700
3.550
3.650
882
+0.10(+2.81%)
Jun 29, 2018
3.650
3.700
3.500
3.550
7,008
+0.00(+0.00%)
Jun 28, 2018
3.500
3.650
3.500
3.550
6,711
+0.00(+0.00%)
Jun 27, 2018
3.650
3.700
3.550
3.550
9,147
-0.17(-4.54%)
Jun 26, 2018
3.700
3.750
3.500
3.719
5,081
+0.16(+4.55%)
Jun 25, 2018
3.550
3.650
3.500
3.557
22,316
-0.04(-1.19%)
Jun 22, 2018
3.600
3.750
3.550
3.600
19,582
+0.00(+0.00%)
Jun 21, 2018
4.200
4.200
3.600
3.600
36,772
-0.40(-10.00%)
Jun 20, 2018
3.900
4.032
3.875
4.000
16,258
+0.15(+3.90%)
Jun 19, 2018
4.100
4.147
3.850
3.850
37,848
-0.30(-7.23%)
Jun 18, 2018
4.100
4.500
4.000
4.150
85,818
+0.20(+5.06%)
Jun 15, 2018
4.150
4.150
3.950
81,071
-0.20(-4.82%)
Jun 14, 2018
3.950
4.200
3.950
4.150
108,716
+0.20(+5.06%)
Jun 13, 2018
3.750
4.100
3.750
3.950
27,020
+0.05(+1.28%)
Jun 12, 2018
3.700
4.000
3.550
3.900
90,179
+0.05(+1.30%)
Jun 11, 2018
3.800
3.950
3.750
3.850
20,040
+0.15(+4.05%)
Jun 08, 2018
3.750
3.800
3.700
3.700
13,403
-0.10(-2.63%)
Jun 07, 2018
3.800
3.838
3.750
3.800
5,671
-0.05(-1.30%)
Jun 06, 2018
3.880
3.900
3.757
3.850
3,722
+0.05(+1.32%)
Jun 05, 2018
3.700
3.801
3.700
3.800
6,070
+0.10(+2.70%)
Jun 04, 2018
3.950
4.050
3.400
3.700
31,108
-0.45(-10.82%)
Jun 01, 2018
3.700
4.150
3.700
4.149
39,211
+0.45(+12.13%)
May 31, 2018
3.700
3.750
3.650
3.700
7,960
+0.05(+1.37%)
May 30, 2018
3.600
3.650
3.600
3.650
1,057
+0.05(+1.39%)
May 29, 2018
3.593
3.600
3.500
3.600
4,892
-0.04(-1.14%)
May 25, 2018
3.642
3.642
3.642
0
+0.19(+5.55%)
May 24, 2018
3.575
3.650
3.450
3.450
16,119
-0.20(-5.48%)
May 23, 2018
3.650
3.650
3.500
3.650
2,928
+0.03(+0.83%)
May 22, 2018
3.650
3.667
3.350
3.620
6,660
+0.17(+4.93%)
May 21, 2018
3.300
3.500
3.300
3.450
14,879
+0.15(+4.55%)
May 18, 2018
3.450
3.500
3.300
3.300
6,516
-0.30(-8.33%)
May 17, 2018
3.500
3.600
3.358
3.600
3,291
+0.10(+2.86%)
May 16, 2018
3.545
3.545
3.450
3.500
5,794
+0.10(+2.94%)
May 15, 2018
3.500
3.550
3.400
3.400
4,840
-0.05(-1.45%)
May 14, 2018
3.700
3.700
3.400
3.450
10,432
-0.30(-8.00%)
May 11, 2018
3.750
3.750
3.650
3.750
3,269
+0.05(+1.35%)
May 10, 2018
3.700
3.750
3.700
3.700
3,663
+0.05(+1.37%)
May 09, 2018
3.750
3.750
3.650
3.650
1,963
-0.15(-3.95%)
May 08, 2018
3.850
3.850
3.800
3.800
5,730
-0.09(-2.43%)
May 07, 2018
3.850
3.950
3.833
3.895
7,711
-0.11(-2.63%)
May 04, 2018
3.750
4.000
3.750
4.000
2,437
+0.25(+6.67%)
May 03, 2018
3.700
3.800
3.675
3.750
2,761
+0.10(+2.74%)
May 02, 2018
3.850
4.000
3.650
3.650
28,290
-0.25(-6.41%)
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
.