Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 1.900 1.920 1.900 1.920 5,990 +0.03(+1.59%)
May 31, 2022 1.930 1.939 1.850 1.890 6,249 -0.02(-1.05%)
May 27, 2022 1.940 1.940 1.869 1.910 18,076 +0.03(+1.87%)
May 26, 2022 1.900 1.920 1.853 1.875 12,563 -0.01(-0.53%)
May 25, 2022 1.790 1.954 1.790 1.885 19,972 +0.03(+1.89%)
May 24, 2022 1.970 1.970 1.790 1.850 45,547 -0.11(-5.61%)
May 23, 2022 1.990 1.990 1.940 1.960 17,627 +0.02(+1.03%)
May 20, 2022 2.020 2.020 1.752 1.940 35,268 -0.05(-2.51%)
May 19, 2022 1.990 2.030 1.975 1.990 19,706 +0.00(+0.00%)
May 18, 2022 2.010 2.020 1.980 1.990 8,945 +0.00(+0.00%)
May 17, 2022 1.940 2.040 1.920 1.990 14,275 +0.04(+2.05%)
May 16, 2022 1.970 2.040 1.880 1.950 21,089 -0.05(-2.50%)
May 13, 2022 1.960 2.044 1.870 2.000 54,332 +0.03(+1.52%)
May 12, 2022 2.074 2.074 1.936 1.970 37,257 -0.10(-4.83%)
May 11, 2022 2.240 2.270 2.070 2.070 20,858 -0.14(-6.33%)
May 10, 2022 2.160 2.210 1.940 2.210 60,594 +0.13(+6.24%)
May 09, 2022 2.250 2.250 2.080 2.080 87,674 -0.20(-8.77%)
May 06, 2022 2.220 2.350 2.000 2.280 63,962 +0.03(+1.33%)
May 05, 2022 2.350 2.373 2.170 2.250 47,791 -0.10(-4.26%)
May 04, 2022 2.340 2.380 2.327 2.350 10,676 -0.03(-1.26%)
May 03, 2022 2.470 2.470 2.350 2.380 10,904 -0.02(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.