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, 2018
4.045
4.050
3.900
3.919
10,082
-0.03(-0.78%)
Apr 27, 2018
4.001
4.100
3.898
3.950
9,879
-0.15(-3.66%)
Apr 26, 2018
3.650
4.100
3.650
4.100
58,257
+0.28(+7.36%)
Apr 25, 2018
3.850
3.900
3.800
3.819
2,843
-0.08(-2.08%)
Apr 24, 2018
3.600
3.900
3.557
3.900
73,559
+0.30(+8.33%)
Apr 23, 2018
3.600
3.700
3.550
3.600
10,920
-0.15(-3.97%)
Apr 20, 2018
3.350
3.750
3.350
3.749
50,837
+0.31(+8.92%)
Apr 19, 2018
3.550
3.587
3.350
3.442
6,473
-0.06(-1.66%)
Apr 18, 2018
3.600
3.600
3.500
3.500
686
-0.05(-1.41%)
Apr 17, 2018
3.500
3.550
3.400
3.550
6,189
+0.13(+3.73%)
Apr 16, 2018
3.408
3.516
3.408
3.422
3,906
+0.02(+0.66%)
Apr 13, 2018
3.350
3.400
3.350
3.400
1,475
-0.05(-1.45%)
Apr 12, 2018
3.350
3.500
3.350
3.450
646
+0.05(+1.47%)
Apr 11, 2018
3.400
3.550
3.350
3.400
2,978
+0.00(+0.00%)
Apr 10, 2018
3.500
3.550
3.400
3.400
3,033
-0.10(-2.86%)
Apr 09, 2018
3.600
3.600
3.350
3.500
3,507
+0.00(+0.00%)
Apr 06, 2018
3.300
3.550
3.300
3.500
19,010
+0.20(+6.06%)
Apr 05, 2018
3.400
3.400
3.300
3.300
910
-0.10(-2.94%)
Apr 04, 2018
3.400
3.400
3.350
3.400
933
+0.05(+1.49%)
Apr 03, 2018
3.400
3.400
3.302
3.350
6,117
-0.05(-1.47%)
Apr 02, 2018
3.400
3.450
3.350
3.400
9,000
+0.00(+0.00%)
Mar 29, 2018
3.400
3.400
3.400
0
+0.05(+1.49%)
Mar 28, 2018
3.317
3.400
3.317
3.350
4,436
+0.00(+0.00%)
Mar 27, 2018
3.350
3.500
3.300
3.350
13,998
+0.00(+0.00%)
Mar 26, 2018
3.550
3.661
3.350
3.350
8,176
-0.25(-6.94%)
Mar 23, 2018
3.550
3.750
3.550
3.600
3,100
+0.05(+1.41%)
Mar 22, 2018
3.400
3.600
3.400
3.550
935
+0.05(+1.43%)
Mar 21, 2018
3.500
3.700
3.500
3.500
16,583
-0.05(-1.41%)
Mar 20, 2018
3.200
3.700
3.200
3.550
19,617
-0.10(-2.74%)
Mar 19, 2018
3.600
3.800
3.550
3.650
32,492
+0.00(+0.00%)
Mar 16, 2018
3.600
3.700
3.600
3.650
2,795
+0.00(+0.00%)
Mar 15, 2018
3.600
3.650
3.600
3.650
5,324
+0.05(+1.39%)
Mar 14, 2018
3.550
3.600
3.500
3.600
7,216
+0.00(+0.00%)
Mar 13, 2018
3.600
3.600
3.400
3.600
23,156
+0.00(+0.00%)
Mar 12, 2018
3.900
3.900
3.600
3.600
13,529
-0.25(-6.49%)
Mar 09, 2018
3.700
3.900
3.700
3.850
56,303
+0.20(+5.48%)
Mar 08, 2018
3.700
3.700
3.600
3.650
14,711
-0.10(-2.67%)
Mar 07, 2018
3.700
3.750
3.700
3.750
2,529
+0.02(+0.67%)
Mar 06, 2018
3.500
3.750
3.500
3.725
18,705
+0.27(+7.97%)
Mar 05, 2018
3.600
3.650
3.450
3.450
7,149
-0.07(-1.91%)
Mar 02, 2018
3.600
3.600
3.517
3.517
1,114
-0.08(-2.31%)
Mar 01, 2018
3.550
3.600
3.500
3.600
10,342
-0.05(-1.37%)
Feb 28, 2018
3.501
3.650
3.501
3.650
1,643
+0.15(+4.29%)
Feb 27, 2018
3.650
3.650
3.500
3.500
2,994
-0.15(-4.11%)
Feb 26, 2018
3.550
3.700
3.500
3.650
5,141
+0.10(+2.82%)
Feb 23, 2018
3.450
3.550
3.401
3.550
9,380
+0.10(+2.90%)
Feb 22, 2018
3.413
3.450
3.384
3.450
2,988
+0.10(+2.99%)
Feb 21, 2018
3.350
3.350
3.300
3.350
18,061
+0.02(+0.75%)
Feb 20, 2018
3.350
3.350
3.300
3.325
5,808
-0.02(-0.75%)
Feb 16, 2018
3.350
3.350
3.350
0
+0.05(+1.52%)
Feb 15, 2018
3.450
3.550
3.250
3.300
48,981
-0.20(-5.71%)
Feb 14, 2018
3.400
3.600
3.400
3.500
3,503
+0.05(+1.45%)
Feb 13, 2018
3.450
3.600
3.400
3.450
3,427
-0.05(-1.43%)
Feb 12, 2018
3.550
3.650
3.450
3.500
20,320
-0.05(-1.41%)
Feb 09, 2018
3.750
3.800
3.550
3.550
22,631
-0.25(-6.58%)
Feb 08, 2018
3.800
3.800
3.700
3.800
4,669
+0.00(+0.00%)
Feb 07, 2018
3.800
3.702
3.800
8,859
+0.00(+0.00%)
Feb 06, 2018
3.750
3.850
3.700
3.800
4,018
+0.00(+0.00%)
Feb 05, 2018
3.757
3.757
3.750
3.800
5,712
-0.10(-2.56%)
Feb 02, 2018
3.800
3.900
3.751
3.900
5,637
+0.04(+1.10%)
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
.