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 (%)
Apr 30, 2021
3.360
3.380
3.220
3.350
245,200
-0.03(-0.89%)
Apr 29, 2021
3.440
3.469
3.300
3.380
47,412
+0.01(+0.30%)
Apr 28, 2021
3.550
3.580
3.320
3.370
99,311
-0.17(-4.80%)
Apr 27, 2021
3.310
3.750
3.220
3.540
445,613
+0.23(+6.95%)
Apr 26, 2021
3.320
3.410
3.260
3.310
92,664
+0.01(+0.30%)
Apr 23, 2021
3.240
3.330
3.220
3.300
91,400
+0.05(+1.54%)
Apr 22, 2021
3.240
3.340
3.130
3.250
108,617
-0.02(-0.61%)
Apr 21, 2021
3.130
3.330
3.050
3.270
112,009
+0.22(+7.21%)
Apr 20, 2021
2.960
3.100
2.800
3.050
264,132
+0.04(+1.33%)
Apr 19, 2021
3.120
3.220
2.900
3.010
289,024
-0.19(-5.94%)
Apr 16, 2021
3.230
3.380
3.160
3.200
93,000
-0.06(-1.84%)
Apr 15, 2021
3.200
3.340
3.160
3.260
59,962
+0.09(+2.84%)
Apr 14, 2021
3.340
3.400
3.100
3.170
164,075
-0.18(-5.37%)
Apr 13, 2021
3.420
3.420
3.250
3.350
80,227
-0.05(-1.47%)
Apr 12, 2021
3.600
3.712
3.281
3.400
110,810
-0.16(-4.49%)
Apr 09, 2021
3.510
3.660
3.420
3.560
72,900
+0.09(+2.59%)
Apr 08, 2021
3.530
3.690
3.470
3.470
61,438
+0.03(+0.87%)
Apr 07, 2021
3.690
3.750
3.370
3.440
215,237
-0.27(-7.28%)
Apr 06, 2021
3.800
3.920
3.660
3.710
86,430
-0.09(-2.37%)
Apr 05, 2021
3.800
3.930
3.720
3.800
84,959
-0.04(-1.04%)
Apr 01, 2021
3.790
3.950
3.790
3.840
50,800
+0.08(+2.13%)
Mar 31, 2021
3.900
3.960
3.700
3.760
134,997
-0.06(-1.57%)
Mar 30, 2021
3.540
3.890
3.540
3.820
202,945
+0.37(+10.72%)
Mar 29, 2021
3.470
3.600
3.450
3.450
81,492
+0.03(+0.88%)
Mar 26, 2021
3.500
3.550
3.340
3.420
95,800
+0.01(+0.29%)
Mar 25, 2021
3.510
3.610
3.330
3.410
234,827
-0.20(-5.54%)
Mar 24, 2021
3.860
4.020
3.550
3.610
261,329
-0.26(-6.72%)
Mar 23, 2021
4.050
4.190
3.870
3.870
136,438
-0.14(-3.49%)
Mar 22, 2021
4.310
4.320
4.000
4.010
188,231
-0.19(-4.52%)
Mar 19, 2021
4.050
4.400
3.830
4.200
506,700
+0.13(+3.19%)
Mar 18, 2021
4.360
4.470
4.000
4.070
175,919
-0.35(-7.92%)
Mar 17, 2021
4.320
4.550
4.320
4.420
138,981
-0.08(-1.78%)
Mar 16, 2021
4.550
4.850
4.380
4.500
686,031
+0.13(+2.97%)
Mar 15, 2021
3.870
4.370
3.810
4.370
393,849
+0.57(+15.00%)
Mar 12, 2021
3.810
3.865
3.700
3.800
77,300
-0.07(-1.81%)
Mar 11, 2021
3.610
3.910
3.610
3.870
168,870
+0.27(+7.50%)
Mar 10, 2021
3.660
3.798
3.560
3.600
157,069
-0.01(-0.28%)
Mar 09, 2021
3.720
3.720
3.550
3.610
140,857
-0.03(-0.82%)
Mar 08, 2021
3.550
3.730
3.520
3.640
157,742
+0.07(+1.96%)
Mar 05, 2021
3.400
3.655
3.120
3.570
346,300
+0.09(+2.59%)
Mar 04, 2021
3.610
3.660
3.270
3.480
492,887
-0.20(-5.43%)
Mar 03, 2021
3.890
3.990
3.600
3.680
138,754
-0.10(-2.65%)
Mar 02, 2021
3.800
3.880
3.650
3.780
221,109
+0.04(+1.07%)
Mar 01, 2021
3.750
3.970
3.700
3.740
190,119
+0.05(+1.36%)
Feb 26, 2021
3.850
3.990
3.680
3.690
414,800
-0.11(-2.89%)
Feb 25, 2021
4.080
4.100
3.720
3.800
411,685
-0.29(-7.09%)
Feb 24, 2021
4.110
4.280
4.000
4.090
273,533
+0.09(+2.25%)
Feb 23, 2021
3.890
4.240
3.500
4.000
774,293
-0.32(-7.41%)
Feb 22, 2021
4.800
4.820
4.320
4.320
723,319
-0.45(-9.43%)
Feb 19, 2021
4.730
4.986
4.620
4.770
678,800
+0.14(+3.02%)
Feb 18, 2021
4.390
4.670
4.310
4.630
552,455
+0.18(+4.04%)
Feb 17, 2021
4.320
4.520
4.150
4.450
390,077
+0.06(+1.37%)
Feb 16, 2021
4.480
4.820
4.060
4.390
1,179,918
+0.02(+0.46%)
Feb 12, 2021
4.300
4.385
4.160
4.370
315,200
-0.02(-0.46%)
Feb 11, 2021
4.650
4.710
4.200
4.390
711,226
-0.36(-7.58%)
Feb 10, 2021
4.290
5.140
4.020
4.750
2,072,333
+0.39(+8.94%)
Feb 09, 2021
4.700
4.700
4.200
4.360
1,088,394
-0.07(-1.58%)
Feb 08, 2021
5.020
5.110
4.160
4.430
2,925,447
-0.87(-16.42%)
Feb 05, 2021
6.100
6.140
5.000
5.300
3,720,500
-1.57(-22.85%)
Feb 04, 2021
5.560
7.450
5.070
6.870
9,755,102
+2.04(+42.24%)
Feb 03, 2021
4.000
4.840
3.950
4.830
1,781,110
+0.96(+24.81%)
Feb 02, 2021
4.000
4.200
3.600
3.870
885,259
-0.13(-3.25%)
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
.