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 (%)
Jan 31, 2022 3.170 3.280 3.100 3.100 18,729 -0.06(-1.90%)
Jan 28, 2022 3.110 3.210 3.080 3.160 33,019 -0.01(-0.32%)
Jan 27, 2022 3.280 3.280 3.050 3.170 56,380 -0.03(-0.94%)
Jan 26, 2022 3.160 3.240 3.067 3.200 49,186 +0.05(+1.59%)
Jan 25, 2022 3.000 3.250 3.000 3.150 215,204 +0.07(+2.27%)
Jan 24, 2022 3.100 3.318 2.950 3.080 132,477 -0.14(-4.35%)
Jan 21, 2022 3.210 3.520 3.150 3.220 244,270 -0.02(-0.62%)
Jan 20, 2022 3.310 3.465 3.210 3.240 49,288 -0.01(-0.31%)
Jan 19, 2022 3.370 3.470 3.250 3.250 54,853 -0.15(-4.41%)
Jan 18, 2022 3.530 3.596 3.360 3.400 79,998 -0.11(-3.13%)
Jan 14, 2022 3.510 0 +0.06(+1.74%)
Jan 13, 2022 3.640 3.700 3.400 3.450 102,923 -0.19(-5.22%)
Jan 12, 2022 3.500 3.860 3.448 3.640 177,404 +0.20(+5.81%)
Jan 11, 2022 3.280 3.500 3.160 3.440 45,369 +0.17(+5.20%)
Jan 10, 2022 3.200 3.444 3.155 3.270 34,802 +0.04(+1.24%)
Jan 07, 2022 3.180 3.440 3.150 3.230 75,224 +0.05(+1.57%)
Jan 06, 2022 3.150 3.180 3.100 3.180 12,472 +0.08(+2.58%)
Jan 05, 2022 3.225 3.240 3.100 3.100 18,594 -0.10(-3.13%)
Jan 04, 2022 3.260 3.335 3.120 3.200 142,251 +0.00(+0.00%)
Jan 03, 2022 3.170 3.290 3.070 3.200 106,914 +0.10(+3.23%)
Dec 31, 2021 3.070 3.150 3.065 3.100 17,682 +0.03(+0.98%)
Dec 30, 2021 3.070 3.190 3.033 3.070 27,038 +0.04(+1.32%)
Dec 29, 2021 3.150 3.198 3.020 3.030 159,277 -0.14(-4.42%)
Dec 28, 2021 3.150 3.260 3.150 3.170 69,034 -0.05(-1.55%)
Dec 27, 2021 3.330 3.360 3.209 3.220 136,649 -0.13(-3.88%)
Dec 23, 2021 3.570 3.570 3.340 3.350 116,663 -0.16(-4.56%)
Dec 22, 2021 3.280 3.580 3.190 3.510 91,976 +0.16(+4.78%)
Dec 21, 2021 3.370 3.440 3.330 3.350 25,361 +0.00(+0.00%)
Dec 20, 2021 3.280 3.421 3.218 3.350 50,661 -0.04(-1.18%)
Dec 17, 2021 3.300 3.400 3.213 3.390 27,636 +0.08(+2.42%)
Dec 16, 2021 3.250 3.510 3.240 3.310 151,124 +0.11(+3.44%)
Dec 15, 2021 3.010 3.430 3.010 3.200 362,175 +0.11(+3.56%)
Dec 14, 2021 3.130 3.210 3.010 3.090 321,696 -0.02(-0.64%)
Dec 13, 2021 3.250 3.250 3.100 3.110 80,795 -0.14(-4.31%)
Dec 10, 2021 3.520 3.520 3.100 3.250 295,209 -0.23(-6.61%)
Dec 09, 2021 3.630 3.769 3.480 3.480 52,556 -0.15(-4.13%)
Dec 08, 2021 3.650 3.690 3.442 3.630 27,044 +0.02(+0.55%)
Dec 07, 2021 3.550 3.732 3.470 3.610 39,286 +0.03(+0.84%)
Dec 06, 2021 3.400 3.690 3.370 3.580 105,531 +0.20(+5.92%)
Dec 03, 2021 3.660 3.660 3.320 3.380 159,238 -0.28(-7.65%)
Dec 02, 2021 3.660 3.744 3.600 3.660 61,640 +0.06(+1.67%)
Dec 01, 2021 3.640 3.850 3.600 3.600 81,643 +0.01(+0.28%)
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%)
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.