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 (%)
Aug 31, 2021
3.880
3.950
3.750
3.770
50,138
-0.09(-2.33%)
Aug 30, 2021
3.780
3.950
3.728
3.860
43,632
+0.08(+2.12%)
Aug 27, 2021
3.690
3.850
3.690
3.780
40,736
+0.06(+1.61%)
Aug 26, 2021
3.740
3.760
3.610
3.720
43,208
+0.00(+0.00%)
Aug 25, 2021
3.590
3.740
3.560
3.720
30,700
+0.09(+2.48%)
Aug 24, 2021
3.510
3.680
3.500
3.630
78,203
+0.10(+2.83%)
Aug 23, 2021
3.530
3.690
3.508
3.530
101,869
+0.00(+0.00%)
Aug 20, 2021
3.510
3.600
3.470
3.530
31,073
-0.01(-0.28%)
Aug 19, 2021
3.530
3.570
3.400
3.540
110,232
-0.03(-0.84%)
Aug 18, 2021
3.560
3.670
3.420
3.570
84,615
+0.02(+0.56%)
Aug 17, 2021
3.780
3.850
3.530
3.550
135,809
-0.27(-7.07%)
Aug 16, 2021
3.880
3.960
3.670
3.820
102,265
-0.05(-1.29%)
Aug 13, 2021
4.050
4.050
3.870
3.870
55,773
-0.15(-3.73%)
Aug 12, 2021
4.080
4.120
3.850
4.020
133,063
-0.11(-2.66%)
Aug 11, 2021
4.100
4.150
3.930
4.130
84,532
+0.08(+1.98%)
Aug 10, 2021
3.810
4.160
3.810
4.050
218,766
+0.23(+6.02%)
Aug 09, 2021
3.730
3.820
3.669
3.820
85,756
+0.09(+2.41%)
Aug 06, 2021
3.660
3.730
3.620
3.730
58,781
+0.06(+1.63%)
Aug 05, 2021
3.550
3.740
3.510
3.670
172,406
+0.16(+4.56%)
Aug 04, 2021
3.540
3.580
3.500
3.510
63,187
-0.04(-1.10%)
Aug 03, 2021
3.580
3.680
3.530
3.549
26,797
-0.04(-1.14%)
Aug 02, 2021
3.640
3.710
3.550
3.590
45,409
+0.01(+0.28%)
Jul 30, 2021
3.680
3.800
3.570
3.580
112,052
-0.07(-1.92%)
Jul 29, 2021
3.780
3.900
3.650
3.650
129,861
-0.14(-3.69%)
Jul 28, 2021
3.610
3.880
3.601
3.790
127,229
+0.17(+4.70%)
Jul 27, 2021
3.660
3.720
3.530
3.620
90,261
-0.07(-1.90%)
Jul 26, 2021
3.710
3.840
3.639
3.690
85,315
-0.05(-1.34%)
Jul 23, 2021
3.610
3.850
3.600
3.740
202,761
+0.10(+2.75%)
Jul 22, 2021
3.750
3.820
3.612
3.640
127,531
-0.16(-4.21%)
Jul 21, 2021
3.700
3.830
3.630
3.800
235,079
+0.14(+3.83%)
Jul 20, 2021
3.550
3.800
3.450
3.660
262,384
+0.26(+7.65%)
Jul 19, 2021
3.400
3.460
3.250
3.400
218,932
-0.13(-3.68%)
Jul 16, 2021
3.640
3.720
3.510
3.530
99,813
-0.13(-3.55%)
Jul 15, 2021
3.760
3.810
3.600
3.660
364,601
-0.10(-2.66%)
Jul 14, 2021
3.870
3.890
3.520
3.760
263,144
-0.08(-2.08%)
Jul 13, 2021
3.980
3.980
3.810
3.840
128,131
-0.14(-3.52%)
Jul 12, 2021
3.980
4.010
3.900
3.980
41,900
+0.02(+0.51%)
Jul 09, 2021
4.090
4.190
3.900
3.960
130,100
-0.10(-2.46%)
Jul 08, 2021
3.900
4.070
3.700
4.060
126,390
+0.10(+2.53%)
Jul 07, 2021
3.970
4.070
3.850
3.960
148,420
+0.01(+0.25%)
Jul 06, 2021
4.210
4.210
3.880
3.950
247,384
-0.23(-5.50%)
Jul 02, 2021
4.260
4.299
4.020
4.180
111,897
-0.07(-1.65%)
Jul 01, 2021
4.370
4.380
4.160
4.250
94,286
-0.10(-2.30%)
Jun 30, 2021
4.300
4.480
4.300
4.350
94,757
+0.06(+1.40%)
Jun 29, 2021
4.420
4.470
4.250
4.290
79,631
-0.08(-1.83%)
Jun 28, 2021
4.590
4.613
4.310
4.370
180,475
-0.22(-4.79%)
Jun 25, 2021
4.510
4.647
4.510
4.590
105,679
+0.15(+3.38%)
Jun 24, 2021
4.550
4.620
4.310
4.440
235,269
-0.14(-3.06%)
Jun 23, 2021
4.550
4.780
4.500
4.580
129,198
+0.14(+3.15%)
Jun 22, 2021
4.700
4.840
4.440
4.440
262,169
-0.33(-6.92%)
Jun 21, 2021
4.830
4.890
4.490
4.770
391,324
-0.13(-2.65%)
Jun 18, 2021
4.980
5.020
4.810
4.900
265,691
-0.17(-3.35%)
Jun 17, 2021
5.240
5.250
4.710
5.070
535,304
-0.15(-2.87%)
Jun 16, 2021
5.070
5.620
4.898
5.220
880,689
-0.09(-1.69%)
Jun 15, 2021
5.450
5.450
5.170
5.310
631,493
-0.12(-2.21%)
Jun 14, 2021
5.400
5.500
5.150
5.430
514,578
+0.29(+5.64%)
Jun 11, 2021
5.250
5.880
4.750
5.140
1,151,535
-0.10(-1.91%)
Jun 10, 2021
5.200
5.440
4.800
5.240
584,274
+0.21(+4.17%)
Jun 09, 2021
4.330
5.070
4.308
5.030
998,110
+0.71(+16.44%)
Jun 08, 2021
4.400
4.406
4.175
4.320
191,163
-0.02(-0.46%)
Jun 07, 2021
4.230
4.434
4.230
4.340
152,862
+0.06(+1.40%)
Jun 04, 2021
4.310
4.350
4.191
4.280
79,517
-0.01(-0.23%)
Jun 03, 2021
4.230
4.390
4.140
4.290
145,924
-0.01(-0.23%)
Jun 02, 2021
3.900
4.350
3.850
4.300
317,346
+0.40(+10.26%)
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
.