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

Daseke Inc (NQ: DSKEW )

N/A 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 (%)
Dec 31, 2018 0.1900 0.2000 0.1600 0.1600 297,300 -0.02(-11.11%)
Dec 28, 2018 0.2100 0.2100 0.1700 0.1800 40,500 -0.02(-10.00%)
Dec 27, 2018 0.1913 0.2000 0.1913 0.2000 2,373 +0.00(+0.00%)
Dec 26, 2018 0.1835 0.2100 0.1835 0.2000 40,655 +0.02(+11.11%)
Dec 24, 2018 0.1500 0.2100 0.1500 0.1800 20,200 +0.01(+5.88%)
Dec 21, 2018 0.1800 0.1900 0.1700 0.1700 19,400 +0.00(+0.00%)
Dec 20, 2018 0.1600 0.1800 0.1200 0.1700 114,100 -0.01(-5.56%)
Dec 19, 2018 0.1500 0.2000 0.1500 0.1800 42,434 +0.03(+20.00%)
Dec 18, 2018 0.1800 0.1800 0.1400 0.1500 78,930 +0.01(+7.14%)
Dec 17, 2018 0.1600 0.1816 0.1333 0.1400 133,892 -0.02(-12.50%)
Dec 14, 2018 0.1500 0.2000 0.1500 0.1600 152,500 -0.01(-7.78%)
Dec 13, 2018 0.1500 0.1735 0.1500 0.1735 4,016 +0.02(+15.05%)
Dec 12, 2018 0.1681 0.1681 0.1500 0.1508 19,000 -0.03(-16.22%)
Dec 11, 2018 0.1250 0.1800 0.1250 0.1800 47,800 +0.05(+44.00%)
Dec 10, 2018 0.1500 0.1500 0.1200 0.1250 149,029 -0.02(-16.67%)
Dec 07, 2018 0.1500 0.1600 0.1400 0.1500 105,000 +0.00(+0.00%)
Dec 06, 2018 0.1500 0.1600 0.1500 0.1500 139,601 +0.00(+0.00%)
Dec 04, 2018 0.1900 0.2200 0.1500 0.1500 127,700 -0.03(-16.67%)
Dec 03, 2018 0.1907 0.2014 0.1450 0.1800 115,400 -0.01(-5.26%)
Nov 30, 2018 0.2400 0.2400 0.1800 0.1900 60,100 -0.01(-7.32%)
Nov 29, 2018 0.2300 0.2499 0.2050 0.2050 86,945 -0.04(-15.29%)
Nov 28, 2018 0.2620 0.2620 0.2350 0.2420 19,900 +0.00(+0.83%)
Nov 27, 2018 0.2400 0.2900 0.2300 0.2400 602,556 -0.03(-11.11%)
Nov 26, 2018 0.2810 0.2990 0.2400 0.2700 111,965 -0.03(-10.00%)
Nov 23, 2018 0.3000 0.3200 0.2600 0.3000 63,800 +0.00(+0.00%)
Nov 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2018 0.2659 0.3000 0.2113 0.3000 288,223 +0.01(+3.45%)
Nov 19, 2018 0.2800 0.3200 0.2600 0.2900 27,700 -0.01(-3.33%)
Nov 16, 2018 0.3200 0.3300 0.2400 0.3000 174,900 -0.03(-9.09%)
Nov 15, 2018 0.2800 0.3400 0.2800 0.3300 95,009 -0.01(-2.37%)
Nov 14, 2018 0.3299 0.3400 0.3100 0.3380 24,986 -0.00(-0.56%)
Nov 13, 2018 0.3200 0.3400 0.3000 0.3399 114,934 +0.03(+9.65%)
Nov 12, 2018 0.3100 0.3497 0.3000 0.3100 193,971 +0.01(+3.33%)
Nov 09, 2018 0.3900 0.3900 0.2850 0.3000 353,400 -0.06(-17.49%)
Nov 08, 2018 0.3000 0.3636 0.2700 0.3636 716,961 +0.09(+34.67%)
Nov 07, 2018 0.3800 0.3800 0.2700 0.2700 390,921 -0.10(-27.03%)
Nov 06, 2018 0.5000 0.5000 0.3300 0.3700 1,042,466 -0.10(-21.28%)
Nov 05, 2018 0.5179 0.5179 0.4600 0.4700 74,400 -0.05(-9.62%)
Nov 02, 2018 0.4700 0.5200 0.4700 0.5200 32,700 +0.02(+4.00%)
Nov 01, 2018 0.5600 0.5600 0.5000 0.5000 1,900 -0.02(-3.85%)
Oct 31, 2018 0.5000 0.5700 0.4378 0.5200 53,250 +0.02(+4.00%)
Oct 30, 2018 0.4900 0.5200 0.4378 0.5000 232,922 -0.02(-3.85%)
Oct 29, 2018 0.5000 0.5200 0.4600 0.5200 20,600 +0.02(+4.00%)
Oct 26, 2018 0.4700 0.5000 0.4500 0.5000 144,300 +0.00(+0.00%)
Oct 25, 2018 0.5200 0.5700 0.4975 0.5000 48,400 +0.00(+0.06%)
Oct 24, 2018 0.5800 0.5800 0.4700 0.4997 181,944 -0.09(-15.31%)
Oct 23, 2018 0.6000 0.6000 0.4800 0.5900 21,071 -0.02(-2.83%)
Oct 22, 2018 0.6999 0.6999 0.5585 0.6072 134,050 -0.03(-5.13%)
Oct 19, 2018 0.6600 0.6600 0.5700 0.6400 9,900 -0.01(-1.54%)
Oct 18, 2018 0.6600 0.6900 0.6500 0.6500 170,300 -0.01(-1.52%)
Oct 17, 2018 0.6900 0.6900 0.6400 0.6600 85,960 -0.03(-4.35%)
Oct 16, 2018 0.7000 0.7000 0.6800 0.6900 4,995 -0.01(-1.43%)
Oct 15, 2018 0.7000 0.7000 0.7000 0.7000 100 +0.01(+1.45%)
Oct 12, 2018 0.6900 0.6900 0.6900 0.6900 400 +0.01(+1.47%)
Oct 11, 2018 0.6900 0.6900 0.6500 0.6800 22,207 -0.01(-1.45%)
Oct 10, 2018 0.7500 0.7500 0.6400 0.6900 196,002 -0.09(-11.54%)
Oct 09, 2018 0.7800 0.7800 0.7800 0.7800 300 +0.04(+5.41%)
Oct 08, 2018 0.7800 0.7800 0.7150 0.7400 112,400 +0.00(+0.00%)
Oct 05, 2018 0.7600 0.7600 0.7100 0.7400 111,300 -0.06(-7.50%)
Oct 04, 2018 0.8000 0.8000 0.7600 0.8000 3,600 +0.01(+1.27%)
Oct 03, 2018 0.8000 0.8000 0.6900 0.7900 20,100 +0.04(+5.33%)
Oct 02, 2018 0.8000 0.8000 0.7300 0.7500 29,640 -0.03(-3.23%)
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.