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 (%)
Apr 30, 2021 3.360 3.380 3.220 3.350 245,200 -0.03(-0.89%)
Apr 29, 2021 3.440 3.469 3.300 3.380 47,412 +0.01(+0.30%)
Apr 28, 2021 3.550 3.580 3.320 3.370 99,311 -0.17(-4.80%)
Apr 27, 2021 3.310 3.750 3.220 3.540 445,613 +0.23(+6.95%)
Apr 26, 2021 3.320 3.410 3.260 3.310 92,664 +0.01(+0.30%)
Apr 23, 2021 3.240 3.330 3.220 3.300 91,400 +0.05(+1.54%)
Apr 22, 2021 3.240 3.340 3.130 3.250 108,617 -0.02(-0.61%)
Apr 21, 2021 3.130 3.330 3.050 3.270 112,009 +0.22(+7.21%)
Apr 20, 2021 2.960 3.100 2.800 3.050 264,132 +0.04(+1.33%)
Apr 19, 2021 3.120 3.220 2.900 3.010 289,024 -0.19(-5.94%)
Apr 16, 2021 3.230 3.380 3.160 3.200 93,000 -0.06(-1.84%)
Apr 15, 2021 3.200 3.340 3.160 3.260 59,962 +0.09(+2.84%)
Apr 14, 2021 3.340 3.400 3.100 3.170 164,075 -0.18(-5.37%)
Apr 13, 2021 3.420 3.420 3.250 3.350 80,227 -0.05(-1.47%)
Apr 12, 2021 3.600 3.712 3.281 3.400 110,810 -0.16(-4.49%)
Apr 09, 2021 3.510 3.660 3.420 3.560 72,900 +0.09(+2.59%)
Apr 08, 2021 3.530 3.690 3.470 3.470 61,438 +0.03(+0.87%)
Apr 07, 2021 3.690 3.750 3.370 3.440 215,237 -0.27(-7.28%)
Apr 06, 2021 3.800 3.920 3.660 3.710 86,430 -0.09(-2.37%)
Apr 05, 2021 3.800 3.930 3.720 3.800 84,959 -0.04(-1.04%)
Apr 01, 2021 3.790 3.950 3.790 3.840 50,800 +0.08(+2.13%)
Mar 31, 2021 3.900 3.960 3.700 3.760 134,997 -0.06(-1.57%)
Mar 30, 2021 3.540 3.890 3.540 3.820 202,945 +0.37(+10.72%)
Mar 29, 2021 3.470 3.600 3.450 3.450 81,492 +0.03(+0.88%)
Mar 26, 2021 3.500 3.550 3.340 3.420 95,800 +0.01(+0.29%)
Mar 25, 2021 3.510 3.610 3.330 3.410 234,827 -0.20(-5.54%)
Mar 24, 2021 3.860 4.020 3.550 3.610 261,329 -0.26(-6.72%)
Mar 23, 2021 4.050 4.190 3.870 3.870 136,438 -0.14(-3.49%)
Mar 22, 2021 4.310 4.320 4.000 4.010 188,231 -0.19(-4.52%)
Mar 19, 2021 4.050 4.400 3.830 4.200 506,700 +0.13(+3.19%)
Mar 18, 2021 4.360 4.470 4.000 4.070 175,919 -0.35(-7.92%)
Mar 17, 2021 4.320 4.550 4.320 4.420 138,981 -0.08(-1.78%)
Mar 16, 2021 4.550 4.850 4.380 4.500 686,031 +0.13(+2.97%)
Mar 15, 2021 3.870 4.370 3.810 4.370 393,849 +0.57(+15.00%)
Mar 12, 2021 3.810 3.865 3.700 3.800 77,300 -0.07(-1.81%)
Mar 11, 2021 3.610 3.910 3.610 3.870 168,870 +0.27(+7.50%)
Mar 10, 2021 3.660 3.798 3.560 3.600 157,069 -0.01(-0.28%)
Mar 09, 2021 3.720 3.720 3.550 3.610 140,857 -0.03(-0.82%)
Mar 08, 2021 3.550 3.730 3.520 3.640 157,742 +0.07(+1.96%)
Mar 05, 2021 3.400 3.655 3.120 3.570 346,300 +0.09(+2.59%)
Mar 04, 2021 3.610 3.660 3.270 3.480 492,887 -0.20(-5.43%)
Mar 03, 2021 3.890 3.990 3.600 3.680 138,754 -0.10(-2.65%)
Mar 02, 2021 3.800 3.880 3.650 3.780 221,109 +0.04(+1.07%)
Mar 01, 2021 3.750 3.970 3.700 3.740 190,119 +0.05(+1.36%)
Feb 26, 2021 3.850 3.990 3.680 3.690 414,800 -0.11(-2.89%)
Feb 25, 2021 4.080 4.100 3.720 3.800 411,685 -0.29(-7.09%)
Feb 24, 2021 4.110 4.280 4.000 4.090 273,533 +0.09(+2.25%)
Feb 23, 2021 3.890 4.240 3.500 4.000 774,293 -0.32(-7.41%)
Feb 22, 2021 4.800 4.820 4.320 4.320 723,319 -0.45(-9.43%)
Feb 19, 2021 4.730 4.986 4.620 4.770 678,800 +0.14(+3.02%)
Feb 18, 2021 4.390 4.670 4.310 4.630 552,455 +0.18(+4.04%)
Feb 17, 2021 4.320 4.520 4.150 4.450 390,077 +0.06(+1.37%)
Feb 16, 2021 4.480 4.820 4.060 4.390 1,179,918 +0.02(+0.46%)
Feb 12, 2021 4.300 4.385 4.160 4.370 315,200 -0.02(-0.46%)
Feb 11, 2021 4.650 4.710 4.200 4.390 711,226 -0.36(-7.58%)
Feb 10, 2021 4.290 5.140 4.020 4.750 2,072,333 +0.39(+8.94%)
Feb 09, 2021 4.700 4.700 4.200 4.360 1,088,394 -0.07(-1.58%)
Feb 08, 2021 5.020 5.110 4.160 4.430 2,925,447 -0.87(-16.42%)
Feb 05, 2021 6.100 6.140 5.000 5.300 3,720,500 -1.57(-22.85%)
Feb 04, 2021 5.560 7.450 5.070 6.870 9,755,102 +2.04(+42.24%)
Feb 03, 2021 4.000 4.840 3.950 4.830 1,781,110 +0.96(+24.81%)
Feb 02, 2021 4.000 4.200 3.600 3.870 885,259 -0.13(-3.25%)
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.