Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daseke Inc (NQ: DSKEW )

0.0100 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 23, 2022 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, 2018 1.800 1.820 1.710 1.770 9,400 +0.04(+2.31%)
Jan 30, 2018 1.900 1.900 1.650 1.730 57,490 -0.17(-8.95%)
Jan 29, 2018 1.780 1.900 1.780 1.900 80,146 +0.03(+1.60%)
Jan 26, 2018 1.870 1.900 1.840 1.870 79,157 +0.00(+0.00%)
Jan 25, 2018 1.878 1.880 1.850 1.870 6,300 -0.01(-0.53%)
Jan 24, 2018 1.880 1.880 1.800 1.880 64,506 +0.03(+1.62%)
Jan 23, 2018 1.930 1.930 1.810 1.850 1,800 -0.05(-2.63%)
Jan 22, 2018 1.930 1.930 1.870 1.900 7,934 +0.00(+0.00%)
Jan 19, 2018 1.860 1.940 1.850 1.900 223,208 +0.01(+0.53%)
Jan 18, 2018 1.900 1.900 1.880 1.890 8,320 -0.02(-1.05%)
Jan 17, 2018 2.000 2.000 1.880 1.910 9,200 -0.01(-0.52%)
Jan 16, 2018 2.000 2.010 1.905 1.920 89,414 -0.07(-3.52%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.05(+2.58%)
Jan 11, 2018 1.820 1.950 1.800 1.940 33,271 +0.15(+8.38%)
Jan 10, 2018 1.780 1.810 1.760 1.790 45,246 -0.01(-0.56%)
Jan 09, 2018 1.860 1.890 1.770 1.800 31,390 -0.12(-6.25%)
Jan 08, 2018 1.850 1.950 1.850 1.920 77,200 +0.07(+3.78%)
Jan 05, 2018 1.940 1.940 1.829 1.850 39,669 +0.00(+0.01%)
Jan 04, 2018 1.980 1.980 1.850 1.850 55,139 -0.11(-5.61%)
Jan 03, 2018 2.040 2.040 1.932 1.960 1,081,969 -0.06(-2.97%)
Jan 02, 2018 2.040 2.000 2.020 44,888 -0.02(-0.98%)
Dec 29, 2017 2.040 2.040 2.040 0 -0.02(-0.97%)
Dec 28, 2017 2.060 2.080 1.962 2.060 40,704 -0.01(-0.48%)
Dec 27, 2017 2.010 2.070 2.000 2.070 31,047 +0.07(+3.50%)
Dec 26, 2017 1.970 2.000 1.914 2.000 45,787 +0.10(+5.26%)
Dec 22, 2017 1.840 1.930 1.815 1.900 135,391 +0.05(+2.70%)
Dec 21, 2017 1.860 1.860 1.790 1.850 53,311 -0.03(-1.60%)
Dec 20, 2017 1.950 1.950 1.830 1.880 187,103 +0.01(+0.53%)
Dec 19, 2017 1.870 1.870 1.840 1.870 66,261 -0.05(-2.60%)
Dec 18, 2017 1.950 1.950 1.825 1.920 225,966 +0.00(+0.00%)
Dec 15, 2017 1.880 1.920 1.860 1.920 92,914 +0.16(+9.09%)
Dec 14, 2017 1.900 1.900 1.750 1.760 95,608 -0.06(-3.30%)
Dec 13, 2017 1.850 1.890 1.800 1.820 208,291 +0.02(+1.11%)
Dec 12, 2017 1.780 1.800 1.740 1.800 27,700 +0.06(+3.45%)
Dec 11, 2017 1.690 1.750 1.690 1.740 103,408 +0.05(+2.96%)
Dec 08, 2017 1.690 1.710 1.630 1.690 122,705 +0.04(+2.42%)
Dec 07, 2017 1.670 1.690 1.580 1.650 150,900 +0.05(+3.30%)
Dec 06, 2017 1.750 1.750 1.580 1.597 149,180 -0.15(-8.73%)
Dec 05, 2017 1.620 1.840 1.620 1.750 637,809 +0.24(+15.89%)
Dec 04, 2017 1.620 1.500 1.510 84,604 +0.01(+0.67%)
Dec 01, 2017 1.440 1.500 1.440 1.500 19,778 +0.05(+3.45%)
Nov 30, 2017 1.490 1.560 1.450 1.450 63,626 +0.03(+2.11%)
Nov 29, 2017 1.500 1.500 1.400 1.420 87,806 +0.00(+0.00%)
Nov 28, 2017 1.500 1.500 1.380 1.420 104,980 -0.02(-1.39%)
Nov 27, 2017 1.500 1.500 1.340 1.440 100,300 +0.05(+3.60%)
Nov 24, 2017 1.420 1.420 1.390 1.390 4,200 +0.01(+0.72%)
Nov 22, 2017 1.400 1.400 1.380 1.380 9,831 +0.07(+5.34%)
Nov 21, 2017 1.300 1.360 1.300 1.310 33,950 +0.06(+4.80%)
Nov 20, 2017 1.220 1.320 1.170 1.250 187,390 +0.05(+4.17%)
Nov 17, 2017 1.210 1.218 1.170 1.200 29,201 -0.02(-1.64%)
Nov 16, 2017 1.260 1.380 1.135 1.220 206,210 -0.03(-2.40%)
Nov 15, 2017 1.500 1.500 1.200 1.250 21,600 -0.06(-4.58%)
Nov 14, 2017 1.340 1.400 1.300 1.310 55,546 -0.08(-5.76%)
Nov 13, 2017 1.400 1.400 1.180 1.390 253,060 -0.03(-2.11%)
Nov 10, 2017 1.530 1.530 1.420 1.420 73,950 -0.11(-7.19%)
Nov 09, 2017 1.510 1.600 1.380 1.530 433,040 -0.19(-11.05%)
Nov 08, 2017 1.650 1.740 1.551 1.720 103,522 +0.02(+1.18%)
Nov 07, 2017 1.729 1.730 1.650 1.700 59,403 -0.03(-1.73%)
Nov 06, 2017 1.749 1.750 1.730 1.730 10,810 -0.05(-2.99%)
Nov 03, 2017 1.750 1.800 1.680 1.783 96,200 +0.05(+3.09%)
Nov 02, 2017 1.730 1.740 1.720 1.730 27,000 +0.00(+0.00%)
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.