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 28, 2017 6.150 6.250 6.050 6.250 32,810 +0.20(+3.31%)
Apr 27, 2017 6.150 6.300 6.025 6.050 159,031 -0.10(-1.63%)
Apr 26, 2017 6.100 6.300 6.100 6.150 71,244 +0.00(+0.00%)
Apr 25, 2017 6.150 6.300 6.100 6.150 67,101 +0.05(+0.82%)
Apr 24, 2017 6.450 6.450 6.050 6.100 79,981 -0.35(-5.43%)
Apr 21, 2017 6.300 6.450 6.300 6.450 55,718 +0.08(+1.18%)
Apr 20, 2017 6.550 6.550 6.275 6.375 51,637 -0.08(-1.16%)
Apr 19, 2017 6.600 6.600 6.350 6.450 54,903 -0.10(-1.53%)
Apr 18, 2017 6.400 6.600 6.300 6.550 56,472 +0.05(+0.77%)
Apr 17, 2017 6.300 6.650 6.250 6.500 56,815 +0.25(+4.00%)
Apr 13, 2017 6.950 6.955 6.200 6.250 474,316 -1.30(-17.22%)
Apr 12, 2017 7.700 7.700 7.500 7.550 40,091 -0.15(-1.95%)
Apr 11, 2017 7.700 7.750 7.300 7.700 28,816 +0.00(+0.00%)
Apr 10, 2017 7.600 7.700 7.500 7.700 31,419 +0.15(+1.99%)
Apr 07, 2017 7.550 7.700 7.500 7.550 24,463 -0.05(-0.66%)
Apr 06, 2017 7.700 7.700 7.500 7.600 6,466 -0.10(-1.30%)
Apr 05, 2017 7.377 7.700 7.250 7.700 21,296 +0.40(+5.48%)
Apr 04, 2017 7.200 7.350 7.150 7.300 12,976 +0.05(+0.69%)
Apr 03, 2017 7.400 7.400 7.250 7.250 14,956 -0.10(-1.36%)
Mar 31, 2017 7.200 7.350 6.900 7.350 23,382 +0.15(+2.08%)
Mar 30, 2017 7.350 7.352 7.200 7.200 16,507 -0.15(-2.04%)
Mar 29, 2017 7.500 7.550 7.350 7.350 17,901 -0.20(-2.65%)
Mar 28, 2017 7.800 7.800 7.350 7.550 18,486 -0.20(-2.58%)
Mar 27, 2017 7.550 7.750 7.361 7.750 18,084 +0.15(+1.97%)
Mar 24, 2017 7.400 7.700 7.200 7.600 23,560 +0.30(+4.11%)
Mar 23, 2017 7.250 7.450 7.000 7.300 79,686 +0.05(+0.69%)
Mar 22, 2017 7.300 7.400 7.250 7.250 23,023 -0.10(-1.36%)
Mar 21, 2017 7.301 7.450 7.301 7.350 13,514 -0.35(-4.55%)
Mar 20, 2017 7.750 7.800 7.200 7.700 64,958 -0.15(-1.91%)
Mar 17, 2017 7.800 7.850 7.650 7.850 35,831 +0.00(+0.00%)
Mar 16, 2017 7.450 7.950 7.414 7.850 129,615 +0.45(+6.08%)
Mar 15, 2017 6.900 7.450 6.750 7.400 126,162 +0.45(+6.47%)
Mar 14, 2017 6.800 6.950 6.650 6.950 82,709 +0.15(+2.21%)
Mar 13, 2017 6.550 6.900 6.550 6.800 48,893 +0.20(+3.03%)
Mar 10, 2017 6.450 6.650 6.450 6.600 18,147 +0.15(+2.33%)
Mar 09, 2017 6.600 6.750 6.450 6.450 29,525 -0.15(-2.27%)
Mar 08, 2017 6.550 6.900 6.550 6.600 71,191 +0.10(+1.54%)
Mar 07, 2017 6.800 6.825 6.350 6.500 65,145 -0.25(-3.70%)
Mar 06, 2017 6.700 6.950 6.600 6.750 31,091 -0.05(-0.74%)
Mar 03, 2017 6.650 6.800 6.550 6.800 28,305 +0.10(+1.49%)
Mar 02, 2017 6.850 6.925 6.700 6.700 21,399 -0.10(-1.47%)
Mar 01, 2017 6.750 6.999 6.700 6.800 49,311 +0.15(+2.26%)
Feb 28, 2017 6.700 6.800 6.500 6.650 58,650 -0.10(-1.48%)
Feb 27, 2017 6.750 6.800 6.650 6.750 23,032 -0.05(-0.74%)
Feb 24, 2017 6.750 6.900 6.750 6.800 19,645 -0.05(-0.73%)
Feb 23, 2017 6.950 7.100 6.800 6.850 92,855 +0.05(+0.74%)
Feb 22, 2017 7.050 7.200 6.650 6.800 179,052 -0.20(-2.86%)
Feb 21, 2017 7.200 7.250 7.000 7.000 51,380 -0.20(-2.78%)
Feb 17, 2017 7.200 7.200 7.200 0 +0.45(+6.67%)
Feb 16, 2017 7.050 7.200 6.750 6.750 89,807 -0.40(-5.59%)
Feb 15, 2017 6.850 7.182 6.800 7.150 87,977 +0.30(+4.38%)
Feb 14, 2017 6.750 6.900 6.700 6.850 30,676 +0.10(+1.48%)
Feb 13, 2017 6.850 6.850 6.600 6.750 24,205 -0.15(-2.17%)
Feb 10, 2017 6.700 7.000 6.700 6.900 67,792 +0.20(+2.99%)
Feb 09, 2017 6.500 6.800 6.450 6.700 63,982 +0.20(+3.08%)
Feb 08, 2017 6.500 6.600 6.350 6.500 46,236 +0.05(+0.78%)
Feb 07, 2017 6.450 6.450 6.350 6.450 23,775 +0.05(+0.78%)
Feb 06, 2017 6.500 6.575 6.350 6.400 24,435 -0.20(-3.03%)
Feb 03, 2017 6.500 6.600 6.388 6.600 23,421 +0.10(+1.54%)
Feb 02, 2017 6.600 6.600 6.450 6.500 24,731 -0.10(-1.52%)
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.