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 (%)
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%)
Sep 01, 2017
5.300
5.400
5.150
5.150
3,516
-0.20(-3.74%)
Aug 31, 2017
5.050
5.412
5.050
5.350
11,029
+0.30(+5.94%)
Aug 30, 2017
5.400
5.400
5.000
5.050
13,045
-0.25(-4.72%)
Aug 29, 2017
5.400
5.400
5.150
5.300
7,230
+0.20(+3.92%)
Aug 28, 2017
5.100
5.125
5.058
5.100
6,218
+0.00(+0.00%)
Aug 25, 2017
5.000
5.100
5.000
5.100
9,465
+0.00(+0.00%)
Aug 24, 2017
4.950
5.250
4.950
5.100
223,080
+0.10(+2.00%)
Aug 23, 2017
5.100
5.100
5.000
5.000
9,026
+0.00(+0.00%)
Aug 22, 2017
5.300
5.450
5.000
5.000
11,162
-0.30(-5.66%)
Aug 21, 2017
5.400
5.450
5.250
5.300
5,706
+0.05(+0.95%)
Aug 18, 2017
5.300
5.300
5.100
5.250
2,070
-0.05(-0.94%)
Aug 17, 2017
5.300
5.450
5.216
5.300
7,919
+0.05(+0.95%)
Aug 16, 2017
5.550
5.550
5.050
5.250
15,337
-0.20(-3.67%)
Aug 15, 2017
5.700
5.700
5.400
5.450
7,219
-0.15(-2.68%)
Aug 14, 2017
5.700
5.700
5.600
5.600
7,002
-0.10(-1.75%)
Aug 11, 2017
5.600
5.700
5.600
5.700
4,979
+0.05(+0.88%)
Aug 10, 2017
5.750
5.750
5.600
5.650
3,887
-0.10(-1.74%)
Aug 09, 2017
5.700
5.800
5.550
5.750
17,141
+0.10(+1.77%)
Aug 08, 2017
5.550
5.700
5.500
5.650
53,038
+0.10(+1.80%)
Aug 07, 2017
5.550
5.650
5.450
5.550
16,002
+0.00(+0.00%)
Aug 04, 2017
5.700
5.700
5.550
5.550
20,752
-0.15(-2.63%)
Aug 03, 2017
5.750
5.800
5.650
5.700
5,866
-0.05(-0.87%)
Aug 02, 2017
5.850
5.875
5.650
5.750
21,934
-0.10(-1.71%)
Aug 01, 2017
6.050
6.150
5.825
5.850
31,665
-0.15(-2.50%)
Jul 31, 2017
5.500
6.300
5.400
6.000
141,563
+0.35(+6.19%)
Jul 28, 2017
5.050
5.900
5.050
5.650
266,851
+0.62(+12.44%)
Jul 27, 2017
5.150
5.150
5.000
5.025
47,749
+0.03(+0.50%)
Jul 26, 2017
5.100
5.200
5.000
5.000
155,641
-0.10(-1.96%)
Jul 25, 2017
5.050
5.250
4.950
5.100
416,794
+0.15(+3.03%)
Jul 24, 2017
5.000
5.050
4.900
4.950
256,409
-0.10(-1.98%)
Jul 21, 2017
5.050
5.150
4.975
5.050
145,186
-0.05(-0.98%)
Jul 20, 2017
5.250
5.350
5.011
5.100
67,788
-0.25(-4.67%)
Jul 19, 2017
5.550
5.550
5.250
5.350
196,729
-0.10(-1.83%)
Jul 18, 2017
5.450
5.550
5.400
5.450
42,461
+0.00(+0.00%)
Jul 17, 2017
5.450
5.650
5.439
5.450
7,776
-0.04(-0.69%)
Jul 14, 2017
5.550
5.650
5.500
5.488
18,440
-0.01(-0.22%)
Jul 13, 2017
5.600
5.600
5.500
5.500
137,240
-0.10(-1.79%)
Jul 12, 2017
5.550
5.650
5.550
5.600
28,526
+0.05(+0.90%)
Jul 11, 2017
5.750
5.750
5.550
5.550
171,009
-0.15(-2.63%)
Jul 10, 2017
5.800
5.800
5.600
5.700
94,259
-0.15(-2.56%)
Jul 07, 2017
5.800
5.900
5.800
5.850
5,861
+0.05(+0.86%)
Jul 06, 2017
5.850
5.950
5.800
5.800
506,578
-0.10(-1.69%)
Jul 05, 2017
5.850
6.000
5.850
5.900
37,474
+0.10(+1.72%)
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
.