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 (%)
Jun 30, 2021 4.300 4.480 4.300 4.350 94,757 +0.06(+1.40%)
Jun 29, 2021 4.420 4.470 4.250 4.290 79,631 -0.08(-1.83%)
Jun 28, 2021 4.590 4.613 4.310 4.370 180,475 -0.22(-4.79%)
Jun 25, 2021 4.510 4.647 4.510 4.590 105,679 +0.15(+3.38%)
Jun 24, 2021 4.550 4.620 4.310 4.440 235,269 -0.14(-3.06%)
Jun 23, 2021 4.550 4.780 4.500 4.580 129,198 +0.14(+3.15%)
Jun 22, 2021 4.700 4.840 4.440 4.440 262,169 -0.33(-6.92%)
Jun 21, 2021 4.830 4.890 4.490 4.770 391,324 -0.13(-2.65%)
Jun 18, 2021 4.980 5.020 4.810 4.900 265,691 -0.17(-3.35%)
Jun 17, 2021 5.240 5.250 4.710 5.070 535,304 -0.15(-2.87%)
Jun 16, 2021 5.070 5.620 4.898 5.220 880,689 -0.09(-1.69%)
Jun 15, 2021 5.450 5.450 5.170 5.310 631,493 -0.12(-2.21%)
Jun 14, 2021 5.400 5.500 5.150 5.430 514,578 +0.29(+5.64%)
Jun 11, 2021 5.250 5.880 4.750 5.140 1,151,535 -0.10(-1.91%)
Jun 10, 2021 5.200 5.440 4.800 5.240 584,274 +0.21(+4.17%)
Jun 09, 2021 4.330 5.070 4.308 5.030 998,110 +0.71(+16.44%)
Jun 08, 2021 4.400 4.406 4.175 4.320 191,163 -0.02(-0.46%)
Jun 07, 2021 4.230 4.434 4.230 4.340 152,862 +0.06(+1.40%)
Jun 04, 2021 4.310 4.350 4.191 4.280 79,517 -0.01(-0.23%)
Jun 03, 2021 4.230 4.390 4.140 4.290 145,924 -0.01(-0.23%)
Jun 02, 2021 3.900 4.350 3.850 4.300 317,346 +0.40(+10.26%)
Jun 01, 2021 3.900 3.940 3.830 3.900 183,140 +0.02(+0.52%)
May 28, 2021 3.690 3.910 3.610 3.880 130,506 +0.18(+4.86%)
May 27, 2021 3.510 3.700 3.480 3.700 100,814 +0.20(+5.71%)
May 26, 2021 3.310 3.521 3.310 3.500 97,074 +0.16(+4.79%)
May 25, 2021 3.370 3.400 3.300 3.340 47,526 -0.06(-1.76%)
May 24, 2021 3.410 3.412 3.310 3.400 28,412 -0.02(-0.58%)
May 21, 2021 3.260 3.430 3.220 3.420 90,037 +0.15(+4.59%)
May 20, 2021 3.180 3.295 3.060 3.270 58,305 +0.09(+2.83%)
May 19, 2021 3.160 3.180 3.050 3.180 199,055 -0.05(-1.55%)
May 18, 2021 3.310 3.310 3.180 3.230 165,609 -0.08(-2.42%)
May 17, 2021 3.450 3.450 3.260 3.310 105,832 -0.13(-3.78%)
May 14, 2021 3.490 3.630 3.430 3.440 74,914 +0.01(+0.29%)
May 13, 2021 3.550 3.650 3.350 3.430 213,555 -0.15(-4.19%)
May 12, 2021 3.590 3.720 3.540 3.580 80,396 -0.10(-2.72%)
May 11, 2021 3.690 3.750 3.480 3.680 205,710 -0.12(-3.16%)
May 10, 2021 3.760 3.930 3.603 3.800 214,119 +0.05(+1.33%)
May 07, 2021 3.740 3.960 3.690 3.750 285,018 +0.09(+2.46%)
May 06, 2021 3.830 3.970 3.580 3.660 390,187 -0.14(-3.68%)
May 05, 2021 3.650 4.340 3.620 3.800 2,657,090 +0.58(+18.01%)
May 04, 2021 3.490 3.550 3.190 3.220 550,841 -0.27(-7.74%)
May 03, 2021 3.450 3.670 3.260 3.490 388,259 +0.14(+4.18%)
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%)
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.