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 (%)
Nov 30, 2021 3.800 3.860 3.800 3.590 106,906 -0.33(-8.42%)
Nov 29, 2021 3.920 3.990 3.910 3.920 27,231 +0.02(+0.51%)
Nov 26, 2021 3.820 4.140 3.820 3.900 112,955 -0.36(-8.45%)
Nov 24, 2021 4.090 4.310 3.910 4.260 380,822 +0.08(+1.91%)
Nov 23, 2021 4.140 4.197 3.933 4.180 192,208 +0.08(+1.95%)
Nov 22, 2021 3.820 4.220 3.810 4.100 244,070 +0.21(+5.40%)
Nov 19, 2021 4.190 4.190 3.801 3.890 185,813 -0.36(-8.47%)
Nov 18, 2021 4.330 4.240 4.170 4.250 75,090 -0.11(-2.52%)
Nov 17, 2021 4.280 4.500 4.220 4.360 202,841 +0.09(+2.11%)
Nov 16, 2021 4.564 4.564 4.237 4.270 56,868 -0.23(-5.11%)
Nov 15, 2021 4.410 4.690 4.240 4.500 269,582 +0.16(+3.69%)
Nov 12, 2021 4.264 4.530 4.040 4.340 221,138 +0.08(+1.88%)
Nov 11, 2021 4.030 4.286 3.910 4.260 189,931 +0.21(+5.19%)
Nov 10, 2021 4.150 4.050 218,228 -0.12(-2.88%)
Nov 09, 2021 4.200 4.200 3.990 4.170 229,125 -0.03(-0.71%)
Nov 08, 2021 3.960 4.200 3.795 4.200 600,186 +0.48(+12.90%)
Nov 05, 2021 3.320 3.838 3.300 3.720 343,914 +0.41(+12.39%)
Nov 04, 2021 3.420 3.420 3.290 3.310 62,950 -0.11(-3.22%)
Nov 03, 2021 3.390 3.490 3.390 3.420 27,259 -0.01(-0.29%)
Nov 02, 2021 3.500 3.520 3.340 3.430 53,178 -0.07(-2.00%)
Nov 01, 2021 3.510 3.600 3.500 3.500 96,200 -0.01(-0.28%)
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%)
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.