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 29, 2021 3.520 3.550 3.500 3.510 30,392 -0.04(-1.13%)
Oct 28, 2021 3.510 3.630 3.500 3.550 49,210 +0.02(+0.57%)
Oct 27, 2021 3.590 3.704 3.500 3.530 60,791 -0.10(-2.75%)
Oct 26, 2021 3.760 3.630 63,153 -0.06(-1.63%)
Oct 25, 2021 3.580 3.740 3.525 3.690 110,351 +0.10(+2.79%)
Oct 22, 2021 3.600 3.655 3.420 3.590 36,986 -0.04(-1.10%)
Oct 21, 2021 3.580 3.740 3.550 3.630 75,376 -0.03(-0.82%)
Oct 20, 2021 3.470 3.670 3.277 3.660 342,077 +0.19(+5.48%)
Oct 19, 2021 3.380 3.590 3.380 3.470 63,401 +0.06(+1.76%)
Oct 18, 2021 3.590 3.630 3.350 3.410 119,674 -0.17(-4.75%)
Oct 15, 2021 3.250 3.580 3.150 3.580 332,352 +0.31(+9.48%)
Oct 14, 2021 3.220 3.320 3.125 3.270 106,720 +0.03(+0.93%)
Oct 13, 2021 3.250 3.424 3.080 3.240 167,817 -0.01(-0.31%)
Oct 12, 2021 3.510 3.820 3.200 3.250 283,970 -0.31(-8.71%)
Oct 11, 2021 3.320 3.940 3.110 3.560 703,800 +0.27(+8.21%)
Oct 08, 2021 3.020 3.320 3.020 3.290 351,407 +0.33(+11.15%)
Oct 07, 2021 2.940 2.990 2.860 2.960 111,197 +0.16(+5.71%)
Oct 06, 2021 2.710 2.890 2.570 2.800 281,592 +0.09(+3.32%)
Oct 05, 2021 2.550 2.720 2.500 2.710 106,327 +0.19(+7.54%)
Oct 04, 2021 2.550 2.636 2.500 2.520 62,881 -0.03(-1.18%)
Oct 01, 2021 2.510 2.670 2.490 2.550 49,948 +0.04(+1.59%)
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%)
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.