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 (%)
Sep 30, 2021 2.650 2.670 2.490 2.510 166,350 -0.11(-4.20%)
Sep 29, 2021 2.770 2.770 2.530 2.620 225,785 -0.14(-5.07%)
Sep 28, 2021 2.800 2.923 2.700 2.760 186,268 +0.00(+0.00%)
Sep 27, 2021 2.670 2.800 2.645 2.760 148,550 +0.13(+4.94%)
Sep 24, 2021 2.510 2.680 2.510 2.630 149,251 +0.07(+2.73%)
Sep 23, 2021 2.540 2.570 2.450 2.560 210,675 +0.07(+2.81%)
Sep 22, 2021 2.480 2.510 2.450 2.490 112,980 +0.02(+0.81%)
Sep 21, 2021 2.490 2.580 2.420 2.470 202,830 -0.02(-0.80%)
Sep 20, 2021 2.550 2.595 2.430 2.490 253,796 -0.11(-4.23%)
Sep 17, 2021 2.640 2.780 2.500 2.600 216,080 -0.08(-2.99%)
Sep 16, 2021 2.760 2.810 2.650 2.680 210,067 -0.12(-4.29%)
Sep 15, 2021 2.410 2.990 2.400 2.800 1,229,947 -0.50(-15.15%)
Sep 14, 2021 3.400 3.490 3.260 3.300 438,883 -0.09(-2.65%)
Sep 13, 2021 3.570 3.680 3.230 3.390 204,160 -0.16(-4.51%)
Sep 10, 2021 3.550 3.679 3.420 3.550 59,662 +0.07(+2.01%)
Sep 09, 2021 3.560 3.700 3.460 3.480 186,207 -0.04(-1.14%)
Sep 08, 2021 3.600 3.600 3.400 3.520 97,701 -0.08(-2.22%)
Sep 07, 2021 3.600 3.750 3.470 3.600 97,261 +0.02(+0.56%)
Sep 03, 2021 3.700 3.790 3.500 3.580 100,432 -0.13(-3.50%)
Sep 02, 2021 3.800 3.870 3.695 3.710 81,467 -0.07(-1.85%)
Sep 01, 2021 3.820 3.870 3.730 3.780 45,261 +0.01(+0.27%)
Aug 31, 2021 3.880 3.950 3.750 3.770 50,138 -0.09(-2.33%)
Aug 30, 2021 3.780 3.950 3.728 3.860 43,632 +0.08(+2.12%)
Aug 27, 2021 3.690 3.850 3.690 3.780 40,736 +0.06(+1.61%)
Aug 26, 2021 3.740 3.760 3.610 3.720 43,208 +0.00(+0.00%)
Aug 25, 2021 3.590 3.740 3.560 3.720 30,700 +0.09(+2.48%)
Aug 24, 2021 3.510 3.680 3.500 3.630 78,203 +0.10(+2.83%)
Aug 23, 2021 3.530 3.690 3.508 3.530 101,869 +0.00(+0.00%)
Aug 20, 2021 3.510 3.600 3.470 3.530 31,073 -0.01(-0.28%)
Aug 19, 2021 3.530 3.570 3.400 3.540 110,232 -0.03(-0.84%)
Aug 18, 2021 3.560 3.670 3.420 3.570 84,615 +0.02(+0.56%)
Aug 17, 2021 3.780 3.850 3.530 3.550 135,809 -0.27(-7.07%)
Aug 16, 2021 3.880 3.960 3.670 3.820 102,265 -0.05(-1.29%)
Aug 13, 2021 4.050 4.050 3.870 3.870 55,773 -0.15(-3.73%)
Aug 12, 2021 4.080 4.120 3.850 4.020 133,063 -0.11(-2.66%)
Aug 11, 2021 4.100 4.150 3.930 4.130 84,532 +0.08(+1.98%)
Aug 10, 2021 3.810 4.160 3.810 4.050 218,766 +0.23(+6.02%)
Aug 09, 2021 3.730 3.820 3.669 3.820 85,756 +0.09(+2.41%)
Aug 06, 2021 3.660 3.730 3.620 3.730 58,781 +0.06(+1.63%)
Aug 05, 2021 3.550 3.740 3.510 3.670 172,406 +0.16(+4.56%)
Aug 04, 2021 3.540 3.580 3.500 3.510 63,187 -0.04(-1.10%)
Aug 03, 2021 3.580 3.680 3.530 3.549 26,797 -0.04(-1.14%)
Aug 02, 2021 3.640 3.710 3.550 3.590 45,409 +0.01(+0.28%)
Jul 30, 2021 3.680 3.800 3.570 3.580 112,052 -0.07(-1.92%)
Jul 29, 2021 3.780 3.900 3.650 3.650 129,861 -0.14(-3.69%)
Jul 28, 2021 3.610 3.880 3.601 3.790 127,229 +0.17(+4.70%)
Jul 27, 2021 3.660 3.720 3.530 3.620 90,261 -0.07(-1.90%)
Jul 26, 2021 3.710 3.840 3.639 3.690 85,315 -0.05(-1.34%)
Jul 23, 2021 3.610 3.850 3.600 3.740 202,761 +0.10(+2.75%)
Jul 22, 2021 3.750 3.820 3.612 3.640 127,531 -0.16(-4.21%)
Jul 21, 2021 3.700 3.830 3.630 3.800 235,079 +0.14(+3.83%)
Jul 20, 2021 3.550 3.800 3.450 3.660 262,384 +0.26(+7.65%)
Jul 19, 2021 3.400 3.460 3.250 3.400 218,932 -0.13(-3.68%)
Jul 16, 2021 3.640 3.720 3.510 3.530 99,813 -0.13(-3.55%)
Jul 15, 2021 3.760 3.810 3.600 3.660 364,601 -0.10(-2.66%)
Jul 14, 2021 3.870 3.890 3.520 3.760 263,144 -0.08(-2.08%)
Jul 13, 2021 3.980 3.980 3.810 3.840 128,131 -0.14(-3.52%)
Jul 12, 2021 3.980 4.010 3.900 3.980 41,900 +0.02(+0.51%)
Jul 09, 2021 4.090 4.190 3.900 3.960 130,100 -0.10(-2.46%)
Jul 08, 2021 3.900 4.070 3.700 4.060 126,390 +0.10(+2.53%)
Jul 07, 2021 3.970 4.070 3.850 3.960 148,420 +0.01(+0.25%)
Jul 06, 2021 4.210 4.210 3.880 3.950 247,384 -0.23(-5.50%)
Jul 02, 2021 4.260 4.299 4.020 4.180 111,897 -0.07(-1.65%)
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.