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, 2022
1.240
1.310
1.200
1.280
28,420
+0.03(+2.40%)
Aug 30, 2022
1.210
1.300
1.200
1.250
19,760
+0.10(+8.70%)
Aug 29, 2022
1.310
1.350
1.110
1.150
60,577
-0.14(-10.85%)
Aug 26, 2022
1.310
1.340
1.290
1.290
13,213
-0.02(-1.53%)
Aug 25, 2022
1.380
1.380
1.300
1.310
43,095
-0.06(-4.73%)
Aug 24, 2022
1.430
1.440
1.350
1.375
25,921
+0.02(+1.85%)
Aug 23, 2022
1.474
1.474
1.350
1.350
43,485
-0.06(-4.26%)
Aug 22, 2022
1.540
1.590
1.410
1.410
23,307
-0.12(-7.84%)
Aug 19, 2022
1.540
1.610
1.520
1.530
4,139
-0.05(-3.16%)
Aug 18, 2022
1.580
1.620
1.580
1.580
9,162
+0.04(+2.60%)
Aug 17, 2022
1.690
1.767
1.510
1.540
34,108
-0.12(-7.23%)
Aug 16, 2022
1.650
1.780
1.650
1.660
108,753
+0.00(+0.00%)
Aug 15, 2022
1.780
1.820
1.660
1.660
25,051
-0.18(-9.78%)
Aug 12, 2022
1.790
1.880
1.770
1.840
31,456
+0.07(+3.95%)
Aug 11, 2022
1.650
1.800
1.650
1.770
57,614
+0.17(+10.62%)
Aug 10, 2022
1.530
1.630
1.500
1.600
80,938
+0.10(+6.67%)
Aug 09, 2022
1.500
1.550
1.500
1.500
16,341
-0.01(-0.66%)
Aug 08, 2022
1.610
1.610
1.500
1.510
31,047
-0.06(-3.82%)
Aug 05, 2022
1.610
1.660
1.530
1.570
14,006
+0.01(+0.64%)
Aug 04, 2022
1.640
1.645
1.520
1.560
9,683
-0.01(-0.64%)
Aug 03, 2022
1.656
1.700
1.510
1.570
22,502
-0.05(-3.09%)
Aug 02, 2022
1.610
1.660
1.575
1.620
16,178
+0.08(+5.19%)
Aug 01, 2022
1.470
1.570
1.470
1.540
15,770
+0.05(+3.36%)
Jul 29, 2022
1.360
1.550
1.350
1.490
157,622
+0.14(+10.37%)
Jul 28, 2022
1.350
1.412
1.350
1.350
18,201
+0.00(+0.00%)
Jul 27, 2022
1.370
1.377
1.350
1.350
14,623
+0.01(+0.75%)
Jul 26, 2022
1.400
1.400
1.340
1.340
34,021
-0.03(-2.19%)
Jul 25, 2022
1.440
1.440
1.350
1.370
42,756
-0.05(-3.52%)
Jul 22, 2022
1.390
1.450
1.360
1.420
56,607
+0.07(+5.19%)
Jul 21, 2022
1.450
1.450
1.350
1.350
22,512
-0.01(-0.74%)
Jul 20, 2022
1.360
1.450
1.350
1.360
24,453
-0.02(-1.45%)
Jul 19, 2022
1.440
1.440
1.330
1.380
12,645
+0.00(+0.00%)
Jul 18, 2022
1.350
1.410
1.320
1.380
70,177
+0.11(+8.66%)
Jul 15, 2022
1.270
1.300
1.230
1.270
23,913
+0.04(+3.25%)
Jul 14, 2022
1.220
1.260
1.160
1.230
42,661
+0.02(+1.65%)
Jul 13, 2022
1.150
1.240
1.150
1.210
26,864
+0.04(+3.42%)
Jul 12, 2022
1.370
1.369
1.120
1.170
82,101
-0.13(-10.00%)
Jul 11, 2022
1.400
1.415
1.250
1.300
18,435
-0.07(-5.11%)
Jul 08, 2022
1.410
1.430
1.350
1.370
25,812
-0.05(-3.52%)
Jul 07, 2022
1.453
1.490
1.360
1.420
21,969
+0.01(+0.71%)
Jul 06, 2022
1.430
1.471
1.400
1.410
30,094
+0.00(+0.00%)
Jul 05, 2022
1.630
1.680
1.320
1.410
98,971
-0.28(-16.57%)
Jul 01, 2022
1.750
1.750
1.659
1.690
10,476
-0.06(-3.28%)
Jun 30, 2022
1.750
1.806
1.557
1.747
23,352
-0.02(-1.28%)
Jun 29, 2022
1.760
1.820
1.760
1.770
13,975
-0.05(-3.01%)
Jun 28, 2022
1.780
1.870
1.780
1.825
2,415
+0.00(+0.02%)
Jun 27, 2022
1.850
1.870
1.820
1.825
27,681
+0.00(+0.25%)
Jun 24, 2022
1.870
1.870
1.700
1.820
34,768
-0.01(-0.55%)
Jun 23, 2022
1.860
1.910
1.630
1.830
15,360
+0.03(+1.67%)
Jun 22, 2022
1.770
1.850
1.770
1.800
6,048
-0.03(-1.64%)
Jun 21, 2022
1.830
1.830
1.704
1.830
19,626
+0.02(+1.04%)
Jun 17, 2022
1.730
1.830
1.700
1.811
7,940
+0.11(+6.54%)
Jun 16, 2022
1.720
1.800
1.700
1.700
12,101
-0.02(-1.16%)
Jun 15, 2022
1.710
1.831
1.710
1.720
20,730
-0.07(-3.91%)
Jun 14, 2022
1.850
1.850
1.750
1.790
20,304
-0.05(-2.74%)
Jun 13, 2022
1.810
2.000
1.810
1.841
34,758
-0.10(-5.13%)
Jun 10, 2022
1.890
2.000
1.880
1.940
15,762
-0.19(-8.92%)
Jun 09, 2022
1.918
2.240
1.918
2.130
8,691
-0.11(-4.91%)
Jun 08, 2022
1.970
2.274
1.950
2.240
21,368
+0.25(+12.56%)
Jun 07, 2022
1.920
2.000
1.916
1.990
37,633
+0.11(+5.85%)
Jun 06, 2022
1.870
1.960
1.870
1.880
24,859
-0.04(-2.08%)
Jun 03, 2022
1.950
1.950
1.850
1.920
8,338
-0.01(-0.52%)
Jun 02, 2022
1.880
1.990
1.880
1.930
42,505
+0.01(+0.52%)
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
.