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 (%)
Oct 31, 2019 1.690 1.700 1.650 1.670 32,302 -0.01(-0.60%)
Oct 30, 2019 1.730 1.790 1.650 1.680 118,664 -0.08(-4.55%)
Oct 29, 2019 1.810 1.810 1.710 1.760 65,112 -0.05(-2.76%)
Oct 28, 2019 1.640 1.820 1.600 1.810 229,413 +0.16(+9.70%)
Oct 25, 2019 1.630 1.670 1.620 1.650 35,100 +0.00(+0.00%)
Oct 24, 2019 1.690 1.690 1.590 1.650 70,585 -0.04(-2.37%)
Oct 23, 2019 1.630 1.710 1.610 1.690 48,398 +0.06(+3.68%)
Oct 22, 2019 1.640 1.660 1.590 1.630 33,122 -0.02(-1.21%)
Oct 21, 2019 1.650 1.670 1.590 1.650 56,854 +0.00(+0.00%)
Oct 18, 2019 1.610 1.660 1.561 1.650 109,600 +0.04(+2.48%)
Oct 17, 2019 1.650 1.690 1.595 1.610 86,066 -0.04(-2.42%)
Oct 16, 2019 1.670 1.770 1.640 1.650 325,388 -0.05(-2.94%)
Oct 15, 2019 1.700 1.760 1.620 1.700 82,841 +0.00(+0.00%)
Oct 14, 2019 1.770 1.790 1.650 1.700 81,938 -0.05(-2.86%)
Oct 11, 2019 1.740 1.837 1.740 1.750 50,900 +0.01(+0.57%)
Oct 10, 2019 1.870 1.922 1.710 1.740 105,986 -0.11(-5.95%)
Oct 09, 2019 1.930 1.980 1.850 1.850 56,737 -0.05(-2.63%)
Oct 08, 2019 1.960 2.010 1.900 1.900 68,725 -0.07(-3.55%)
Oct 07, 2019 1.940 2.019 1.902 1.970 55,767 -0.02(-1.01%)
Oct 04, 2019 2.050 2.060 1.920 1.990 66,300 -0.06(-2.93%)
Oct 03, 2019 1.920 2.050 1.900 2.050 108,112 +0.11(+5.67%)
Oct 02, 2019 2.030 2.050 1.877 1.940 118,203 -0.12(-5.83%)
Oct 01, 2019 2.120 2.120 2.000 2.060 130,939 +0.00(+0.00%)
Sep 30, 2019 1.910 2.080 1.910 2.060 211,755 +0.15(+7.85%)
Sep 27, 2019 1.860 1.940 1.820 1.910 146,500 +0.04(+2.14%)
Sep 26, 2019 1.870 1.900 1.820 1.870 175,986 -0.01(-0.53%)
Sep 25, 2019 1.860 1.980 1.860 1.880 136,373 +0.02(+1.08%)
Sep 24, 2019 2.090 2.100 1.850 1.860 464,433 -0.24(-11.43%)
Sep 23, 2019 2.090 2.230 2.060 2.100 265,383 +0.02(+0.96%)
Sep 20, 2019 2.030 2.300 2.000 2.080 1,008,400 +0.03(+1.46%)
Sep 19, 2019 1.920 2.140 1.860 2.050 623,524 +0.12(+6.22%)
Sep 18, 2019 1.900 2.150 1.810 1.930 2,223,430 -0.07(-3.50%)
Sep 17, 2019 1.800 1.820 1.650 2.000 506,584 +0.18(+9.89%)
Sep 16, 2019 1.950 2.090 1.680 1.820 809,749 -0.10(-5.14%)
Sep 13, 2019 1.750 2.143 1.710 1.919 1,434,900 +0.22(+12.86%)
Sep 12, 2019 1.570 1.780 1.490 1.700 821,628 +0.12(+7.59%)
Sep 11, 2019 1.570 1.590 1.520 1.580 116,906 +0.04(+2.60%)
Sep 10, 2019 1.500 1.600 1.475 1.540 149,876 +0.04(+2.67%)
Sep 09, 2019 1.500 1.500 1.370 1.500 102,394 +0.02(+1.35%)
Sep 06, 2019 1.390 1.483 1.370 1.480 116,200 +0.10(+7.25%)
Sep 05, 2019 1.400 1.400 1.370 1.380 29,493 -0.01(-0.72%)
Sep 04, 2019 1.370 1.390 1.370 1.390 14,226 +0.03(+2.21%)
Sep 03, 2019 1.410 1.440 1.350 1.360 61,159 -0.09(-6.21%)
Aug 30, 2019 1.430 1.460 1.390 1.450 34,700 +0.01(+0.69%)
Aug 29, 2019 1.400 1.460 1.390 1.440 70,693 +0.04(+2.86%)
Aug 28, 2019 1.370 1.400 1.360 1.400 14,752 +0.05(+3.70%)
Aug 27, 2019 1.430 1.440 1.350 1.350 56,271 -0.06(-4.59%)
Aug 26, 2019 1.400 1.490 1.380 1.415 53,093 +0.02(+1.07%)
Aug 23, 2019 1.430 1.450 1.380 1.400 53,000 -0.05(-3.45%)
Aug 22, 2019 1.480 1.482 1.430 1.450 36,567 -0.02(-1.36%)
Aug 21, 2019 1.440 1.500 1.401 1.470 67,864 +0.07(+5.00%)
Aug 20, 2019 1.430 1.450 1.400 1.400 33,991 -0.05(-3.45%)
Aug 19, 2019 1.410 1.460 1.377 1.450 32,131 +0.05(+3.57%)
Aug 16, 2019 1.350 1.430 1.350 1.400 26,300 +0.05(+3.70%)
Aug 15, 2019 1.430 1.480 1.350 1.350 62,003 -0.10(-6.90%)
Aug 14, 2019 1.470 1.500 1.420 1.450 114,755 -0.07(-4.61%)
Aug 13, 2019 1.500 1.540 1.470 1.520 27,068 +0.01(+0.66%)
Aug 12, 2019 1.510 1.520 1.470 1.510 20,576 -0.01(-0.66%)
Aug 09, 2019 1.550 1.570 1.490 1.520 54,100 -0.02(-1.30%)
Aug 08, 2019 1.480 1.540 1.480 1.540 22,789 +0.05(+3.36%)
Aug 07, 2019 1.510 1.510 1.450 1.490 54,194 -0.03(-1.98%)
Aug 06, 2019 1.500 1.540 1.490 1.520 58,036 +0.01(+0.67%)
Aug 05, 2019 1.480 1.510 1.440 1.510 133,354 +0.01(+0.67%)
Aug 02, 2019 1.480 1.510 1.480 1.500 61,900 -0.01(-0.66%)
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.