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 (%)
Jan 29, 2021 2.900 3.440 2.890 3.350 1,507,200 +0.46(+15.92%)
Jan 28, 2021 2.700 2.960 2.630 2.890 199,411 +0.17(+6.25%)
Jan 27, 2021 2.770 2.820 2.665 2.720 246,243 -0.05(-1.81%)
Jan 26, 2021 2.880 2.900 2.760 2.770 160,259 -0.02(-0.72%)
Jan 25, 2021 2.900 3.000 2.760 2.790 201,876 -0.05(-1.76%)
Jan 22, 2021 2.880 2.900 2.800 2.840 149,700 -0.01(-0.35%)
Jan 21, 2021 2.980 3.040 2.790 2.850 147,364 -0.10(-3.25%)
Jan 20, 2021 2.730 3.030 2.659 2.946 340,473 +0.25(+9.10%)
Jan 19, 2021 2.660 2.740 2.630 2.700 118,831 +0.03(+1.12%)
Jan 15, 2021 2.700 2.740 2.600 2.670 142,500 -0.03(-1.11%)
Jan 14, 2021 2.750 2.790 2.640 2.700 158,352 -0.06(-2.17%)
Jan 13, 2021 2.780 2.800 2.680 2.760 118,820 +0.05(+1.85%)
Jan 12, 2021 2.770 2.980 2.680 2.710 355,469 -0.06(-2.17%)
Jan 11, 2021 2.390 2.800 2.350 2.770 587,677 +0.33(+13.52%)
Jan 08, 2021 2.440 2.500 2.370 2.440 102,300 -0.01(-0.41%)
Jan 07, 2021 2.340 2.500 2.340 2.450 170,792 +0.10(+4.26%)
Jan 06, 2021 2.520 2.620 2.300 2.350 324,861 -0.20(-7.84%)
Jan 05, 2021 2.200 2.560 2.190 2.550 354,124 +0.31(+13.84%)
Jan 04, 2021 2.430 2.505 2.140 2.240 592,918 -0.17(-7.05%)
Dec 31, 2020 2.410 2.410 2.410 287,025 -0.16(-6.23%)
Dec 30, 2020 2.720 2.750 2.540 2.570 287,025 -0.12(-4.46%)
Dec 29, 2020 2.740 2.800 2.620 2.690 223,187 -0.08(-2.89%)
Dec 28, 2020 2.540 2.950 2.540 2.770 320,178 +0.16(+6.13%)
Dec 24, 2020 2.920 2.950 2.568 2.610 312,800 -0.28(-9.69%)
Dec 23, 2020 2.910 2.980 2.700 2.890 340,223 +0.07(+2.48%)
Dec 22, 2020 3.140 3.250 2.700 2.820 910,158 -0.40(-12.42%)
Dec 21, 2020 2.770 3.250 2.750 3.220 1,786,029 +0.47(+17.09%)
Dec 18, 2020 2.590 2.780 2.490 2.750 873,300 +0.12(+4.56%)
Dec 17, 2020 2.260 2.680 2.260 2.630 1,533,789 +0.27(+11.44%)
Dec 16, 2020 2.420 2.950 2.140 2.360 12,187,031 +0.36(+18.00%)
Dec 15, 2020 1.850 2.000 1.820 2.000 951,438 +0.18(+9.89%)
Dec 14, 2020 1.760 1.850 1.660 1.820 280,705 +0.09(+5.20%)
Dec 11, 2020 1.750 1.850 1.700 1.730 159,000 -0.04(-2.26%)
Dec 10, 2020 1.800 1.810 1.730 1.770 71,589 +0.00(+0.00%)
Dec 09, 2020 1.810 1.850 1.750 1.770 119,272 -0.09(-4.84%)
Dec 08, 2020 1.880 1.910 1.780 1.860 183,578 +0.00(+0.00%)
Dec 07, 2020 1.840 1.891 1.730 1.860 135,621 +0.03(+1.64%)
Dec 04, 2020 1.780 1.880 1.740 1.830 258,600 +0.05(+2.81%)
Dec 03, 2020 1.780 1.870 1.690 1.780 160,258 -0.09(-4.81%)
Dec 02, 2020 1.590 2.080 1.530 1.870 768,932 +0.11(+6.25%)
Dec 01, 2020 1.890 2.100 1.640 1.760 1,374,078 +0.01(+0.57%)
Nov 30, 2020 1.400 1.790 1.330 1.750 1,510,421 +0.34(+24.11%)
Nov 27, 2020 1.350 1.410 1.350 1.410 48,800 +0.04(+2.92%)
Nov 25, 2020 1.380 1.450 1.270 1.370 154,000 -0.10(-6.80%)
Nov 24, 2020 1.400 1.490 1.320 1.470 133,635 +0.04(+2.80%)
Nov 23, 2020 1.500 1.500 1.410 1.430 115,451 -0.04(-2.72%)
Nov 20, 2020 1.480 1.540 1.411 1.470 273,700 +0.06(+4.26%)
Nov 19, 2020 1.350 1.450 1.320 1.410 243,962 +0.08(+6.02%)
Nov 18, 2020 1.200 1.370 1.180 1.330 246,092 +0.11(+9.11%)
Nov 17, 2020 1.210 1.220 1.190 1.219 34,424 -0.01(-0.89%)
Nov 16, 2020 1.180 1.230 1.170 1.230 61,203 +0.06(+5.13%)
Nov 13, 2020 1.190 1.200 1.150 1.170 26,400 -0.02(-1.68%)
Nov 12, 2020 1.200 1.225 1.170 1.190 23,216 -0.01(-0.83%)
Nov 11, 2020 1.250 1.250 1.150 1.200 70,307 -0.04(-3.23%)
Nov 10, 2020 1.200 1.240 1.163 1.240 89,111 +0.05(+4.20%)
Nov 09, 2020 1.190 1.200 1.120 1.190 70,095 +0.02(+1.71%)
Nov 06, 2020 1.140 1.190 1.129 1.170 51,000 +0.02(+1.74%)
Nov 05, 2020 1.150 1.190 1.100 1.150 60,604 +0.02(+1.77%)
Nov 04, 2020 1.100 1.140 1.050 1.130 64,659 +0.05(+4.63%)
Nov 03, 2020 1.050 1.085 1.030 1.080 40,530 +0.01(+0.93%)
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.