Quantcast
DTEA

DAVIDsTEA Inc. Common Stock Historical Stock Prices

$1.41
*  
0.02
1.44%
Get DTEA Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DTEA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.37 1.44 1.37 1.41 140,337
04/22/2019 1.37 1.44 1.37 1.41 138,863
04/18/2019 1.41 1.4145 1.37 1.39 102,655
04/17/2019 1.39 1.43 1.37 1.37 132,882
04/16/2019 1.42 1.42 1.37 1.38 55,583
04/15/2019 1.37 1.43 1.36 1.43 68,354
04/12/2019 1.39 1.39 1.36 1.36 67,590
04/11/2019 1.4 1.4 1.37 1.38 56,898
04/10/2019 1.4 1.4001 1.36 1.39 66,168
04/09/2019 1.45 1.48 1.36 1.4 175,165
04/08/2019 1.36 1.48 1.34 1.46 576,819
04/05/2019 1.35 1.3769 1.34 1.3599 132,061
04/04/2019 1.37 1.38 1.32 1.35 114,645
04/03/2019 1.37 1.38 1.35 1.36 80,270
04/02/2019 1.4 1.4 1.35 1.35 176,488
04/01/2019 1.38 1.41 1.38 1.3817 77,722
03/29/2019 1.36 1.41 1.36 1.38 123,372
03/28/2019 1.36 1.38 1.3501 1.36 40,623
03/27/2019 1.35 1.37 1.33 1.37 61,219
03/26/2019 1.36 1.3699 1.32 1.34 105,045
03/25/2019 1.39 1.4 1.35 1.37 114,628
03/22/2019 1.37 1.41 1.35 1.38 146,606
03/21/2019 1.39 1.42 1.37 1.37 148,649
03/20/2019 1.45 1.45 1.39 1.41 97,825
03/19/2019 1.43 1.47 1.38 1.45 313,881
03/18/2019 1.39 1.57 1.36 1.43 532,268
03/15/2019 1.41 1.419 1.32 1.34 254,279
03/14/2019 1.46 1.5 1.39 1.42 265,476
03/13/2019 1.44 1.54 1.4 1.5 968,995
03/12/2019 1.32 1.37 1.3 1.37 160,861
03/11/2019 1.3 1.33 1.26 1.31 140,588
03/08/2019 1.26 1.3034 1.21 1.3034 207,258
03/07/2019 1.34 1.34 1.25 1.27 263,006
03/06/2019 1.39 1.39 1.32 1.35 192,381
03/05/2019 1.38 1.405 1.35 1.37 100,491
03/04/2019 1.41 1.4339 1.35 1.36 130,342
03/01/2019 1.38 1.41 1.35 1.41 160,260
02/28/2019 1.35 1.4089 1.34 1.35 210,258
02/27/2019 1.38 1.3894 1.35 1.35 218,853
02/26/2019 1.38 1.42 1.35 1.37 313,726
02/25/2019 1.39 1.42 1.34 1.4 446,332
02/22/2019 1.41 1.428 1.36 1.39 197,997
02/21/2019 1.44 1.45 1.38 1.42 124,387
02/20/2019 1.45 1.47 1.38 1.44 328,242
02/19/2019 1.53 1.5399 1.45 1.46 199,901
02/15/2019 1.5 1.55 1.5 1.53 149,315
02/14/2019 1.48 1.55 1.45 1.5 88,832
02/13/2019 1.53 1.55 1.5 1.5 133,762
02/12/2019 1.48 1.55 1.47 1.55 239,924
02/11/2019 1.44 1.509 1.43 1.46 129,475
02/08/2019 1.43 1.5 1.4 1.45 297,813
02/07/2019 1.5 1.5399 1.4 1.44 332,045
02/06/2019 1.55 1.58 1.44 1.47 350,201
02/05/2019 1.61 1.64 1.51 1.55 432,728
02/04/2019 1.61 1.7 1.57 1.6 714,639
02/01/2019 1.7 1.72 1.54 1.6 972,859
01/31/2019 1.46 1.7 1.42 1.65 1,135,180
01/30/2019 1.54 1.56 1.42 1.47 680,223
01/29/2019 1.66 1.66 1.44 1.54 1,321,709
01/28/2019 1.33 1.78 1.3101 1.7 2,319,012
01/25/2019 1.32 1.37 1.3 1.33 202,380
01/24/2019 1.33 1.39 1.32 1.33 87,774
01/23/2019 1.33 1.36 1.3 1.35 120,770
01/22/2019 1.4 1.4 1.27 1.34 231,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio