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 (%)
Mar 31, 2022 2.910 2.920 2.790 2.810 78,367 -0.08(-2.77%)
Mar 30, 2022 2.940 2.990 2.850 2.890 48,303 -0.01(-0.34%)
Mar 29, 2022 2.900 2.970 2.690 2.900 21,747 -0.01(-0.34%)
Mar 28, 2022 2.910 2.990 2.820 2.910 18,737 -0.04(-1.36%)
Mar 25, 2022 2.885 2.950 2.844 2.950 5,316 +0.02(+0.68%)
Mar 24, 2022 2.830 2.930 2.830 2.930 21,859 +0.05(+1.74%)
Mar 23, 2022 2.870 2.930 2.810 2.880 13,398 +0.00(+0.00%)
Mar 22, 2022 2.875 2.940 2.828 2.880 38,368 -0.02(-0.69%)
Mar 21, 2022 2.920 2.950 2.790 2.900 29,617 +0.00(+0.00%)
Mar 18, 2022 2.820 2.940 2.765 2.900 17,443 +0.08(+2.84%)
Mar 17, 2022 2.800 2.920 2.733 2.820 36,142 +0.09(+3.30%)
Mar 16, 2022 2.730 2.800 2.685 2.730 22,807 +0.06(+2.25%)
Mar 15, 2022 2.560 2.777 2.560 2.670 14,373 +0.02(+0.75%)
Mar 14, 2022 2.890 2.890 2.569 2.650 64,279 -0.30(-10.17%)
Mar 11, 2022 2.850 2.950 2.830 2.950 49,201 +0.00(+0.00%)
Mar 10, 2022 2.860 2.950 2.860 2.950 8,695 +0.02(+0.68%)
Mar 09, 2022 2.900 2.950 2.850 2.930 34,558 +0.09(+3.17%)
Mar 08, 2022 2.820 2.950 2.800 2.840 45,951 -0.02(-0.70%)
Mar 07, 2022 2.840 2.897 2.800 2.860 27,868 +0.04(+1.42%)
Mar 04, 2022 2.820 2.980 2.790 2.820 16,330 -0.09(-3.09%)
Mar 03, 2022 2.995 2.995 2.810 2.910 6,529 +0.01(+0.34%)
Mar 02, 2022 2.850 2.990 2.802 2.900 44,842 +0.10(+3.57%)
Mar 01, 2022 3.000 3.000 2.800 2.800 48,989 +0.00(+0.00%)
Feb 28, 2022 3.010 3.128 2.800 2.800 36,076 -0.22(-7.28%)
Feb 25, 2022 2.900 3.200 3.004 3.020 18,406 +0.12(+4.14%)
Feb 24, 2022 2.750 2.950 2.700 2.900 154,819 -0.05(-1.69%)
Feb 23, 2022 3.071 3.168 2.720 2.950 135,932 -0.10(-3.28%)
Feb 22, 2022 3.310 3.340 3.050 3.050 107,101 -0.30(-8.96%)
Feb 18, 2022 3.350 0 +0.02(+0.60%)
Feb 17, 2022 3.270 3.430 3.210 3.330 26,006 +0.00(+0.00%)
Feb 16, 2022 3.300 3.450 3.181 3.330 48,142 +0.08(+2.46%)
Feb 15, 2022 3.350 3.440 3.200 3.250 43,352 -0.09(-2.69%)
Feb 14, 2022 3.240 3.450 3.151 3.340 109,110 +0.12(+3.73%)
Feb 11, 2022 3.220 3.320 3.110 3.220 31,936 +0.09(+2.88%)
Feb 10, 2022 3.160 3.350 3.110 3.130 60,005 -0.15(-4.57%)
Feb 09, 2022 3.275 3.480 3.215 3.280 20,825 -0.05(-1.50%)
Feb 08, 2022 3.150 3.350 3.120 3.330 35,769 +0.16(+5.05%)
Feb 07, 2022 3.050 3.250 3.050 3.170 22,802 +0.11(+3.59%)
Feb 04, 2022 3.060 3.100 3.050 3.060 11,437 +0.01(+0.33%)
Feb 03, 2022 3.080 3.020 3.050 36,515 -0.03(-0.97%)
Feb 02, 2022 3.120 3.130 3.000 3.080 69,947 -0.02(-0.73%)
Feb 01, 2022 3.170 3.250 3.103 3.103 20,431 +0.00(+0.09%)
Jan 31, 2022 3.170 3.280 3.100 3.100 18,729 -0.06(-1.90%)
Jan 28, 2022 3.110 3.210 3.080 3.160 33,019 -0.01(-0.32%)
Jan 27, 2022 3.280 3.280 3.050 3.170 56,380 -0.03(-0.94%)
Jan 26, 2022 3.160 3.240 3.067 3.200 49,186 +0.05(+1.59%)
Jan 25, 2022 3.000 3.250 3.000 3.150 215,204 +0.07(+2.27%)
Jan 24, 2022 3.100 3.318 2.950 3.080 132,477 -0.14(-4.35%)
Jan 21, 2022 3.210 3.520 3.150 3.220 244,270 -0.02(-0.62%)
Jan 20, 2022 3.310 3.465 3.210 3.240 49,288 -0.01(-0.31%)
Jan 19, 2022 3.370 3.470 3.250 3.250 54,853 -0.15(-4.41%)
Jan 18, 2022 3.530 3.596 3.360 3.400 79,998 -0.11(-3.13%)
Jan 14, 2022 3.510 0 +0.06(+1.74%)
Jan 13, 2022 3.640 3.700 3.400 3.450 102,923 -0.19(-5.22%)
Jan 12, 2022 3.500 3.860 3.448 3.640 177,404 +0.20(+5.81%)
Jan 11, 2022 3.280 3.500 3.160 3.440 45,369 +0.17(+5.20%)
Jan 10, 2022 3.200 3.444 3.155 3.270 34,802 +0.04(+1.24%)
Jan 07, 2022 3.180 3.440 3.150 3.230 75,224 +0.05(+1.57%)
Jan 06, 2022 3.150 3.180 3.100 3.180 12,472 +0.08(+2.58%)
Jan 05, 2022 3.225 3.240 3.100 3.100 18,594 -0.10(-3.13%)
Jan 04, 2022 3.260 3.335 3.120 3.200 142,251 +0.00(+0.00%)
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.