GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

DAVIDsTEA Inc. Stock Price (Quote) NASDAQ:DTEA

$4.58 ( 3.15% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $3.30 $5.88 Wednesday, 23rd Jun 2021 DTEA stock ended at $4.58. This is 3.15% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 6.22% from a day low at $4.50 to a day high of $4.78.
90 days $2.80 $5.88
52 weeks $0.58 $7.45

Historical DAVIDsTEA Inc. prices

Date Open High Low Close Volume
2021-06-23 $4.55 $4.78 $4.50 $4.58 129 198
2021-06-22 $4.70 $4.84 $4.44 $4.44 261 963
2021-06-21 $4.83 $4.89 $4.49 $4.77 388 560
2021-06-18 $4.93 $5.02 $4.81 $4.90 264 933
2021-06-17 $5.24 $5.25 $4.71 $5.07 534 656
2021-06-16 $5.07 $5.62 $4.90 $5.22 879 509
2021-06-15 $5.45 $5.45 $5.17 $5.31 400 495
2021-06-14 $5.40 $5.50 $5.15 $5.43 514 578
2021-06-11 $5.25 $5.88 $4.75 $5.14 1 148 018
2021-06-10 $5.20 $5.44 $4.80 $5.24 584 174
2021-06-09 $4.33 $5.07 $4.31 $5.03 992 154
2021-06-08 $4.40 $4.41 $4.17 $4.32 190 856
2021-06-07 $4.23 $4.43 $4.23 $4.34 152 858
2021-06-04 $4.31 $4.35 $4.17 $4.28 79 401
2021-06-03 $4.23 $4.39 $4.14 $4.29 145 924
2021-06-02 $3.90 $4.35 $3.85 $4.30 314 428
2021-06-01 $3.90 $3.94 $3.83 $3.90 183 136
2021-05-28 $3.69 $3.91 $3.61 $3.88 130 501
2021-05-27 $3.51 $3.70 $3.48 $3.70 100 763
2021-05-26 $3.31 $3.52 $3.31 $3.50 97 074
2021-05-25 $3.37 $3.40 $3.30 $3.34 47 521
2021-05-24 $3.41 $3.41 $3.31 $3.40 28 412
2021-05-21 $3.26 $3.43 $3.22 $3.42 90 005
2021-05-20 $3.18 $3.30 $3.06 $3.27 58 305
2021-05-19 $3.17 $3.18 $3.05 $3.18 199 052
2021-05-18 $3.31 $3.31 $3.18 $3.23 165 602
2021-05-17 $3.45 $3.45 $3.26 $3.31 105 612
2021-05-14 $3.49 $3.63 $3.43 $3.44 74 685
2021-05-13 $3.55 $3.65 $3.35 $3.43 213 205
2021-05-12 $3.59 $3.72 $3.54 $3.58 79 392
2021-05-11 $3.71 $3.75 $3.48 $3.68 204 630
2021-05-10 $3.76 $3.93 $3.60 $3.80 214 095
2021-05-07 $3.74 $3.96 $3.69 $3.75 284 983
2021-05-06 $3.83 $3.97 $3.58 $3.66 379 801
2021-05-05 $3.65 $4.34 $3.61 $3.80 2 642 615
2021-05-04 $3.49 $3.55 $3.20 $3.22 211 896
2021-05-03 $3.45 $3.68 $3.26 $3.49 387 076
2021-04-30 $3.36 $3.38 $3.22 $3.35 189 499
2021-04-29 $3.44 $3.47 $3.30 $3.38 47 412
2021-04-28 $3.55 $3.58 $3.32 $3.37 99 311
2021-04-27 $3.31 $3.75 $3.22 $3.54 445 613
2021-04-26 $3.32 $3.41 $3.26 $3.31 92 664
2021-04-23 $3.24 $3.33 $3.22 $3.30 91 403
2021-04-22 $3.24 $3.34 $3.13 $3.25 108 395
2021-04-21 $3.13 $3.33 $3.05 $3.27 111 905
2021-04-20 $2.96 $3.10 $2.80 $3.05 264 132
2021-04-19 $3.12 $3.22 $2.90 $3.01 289 024
2021-04-16 $3.23 $3.38 $3.16 $3.20 91 892
2021-04-15 $3.20 $3.34 $3.16 $3.26 59 962
2021-04-14 $3.34 $3.40 $3.10 $3.17 164 119

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT