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 (%)
Mar 29, 2019 0.3000 0.3400 0.3000 0.3400 13,100 +0.05(+16.84%)
Mar 28, 2019 0.2900 0.3100 0.2900 0.2910 6,804 -0.02(-6.13%)
Mar 27, 2019 0.3000 0.3100 0.3000 0.3100 17,274 +0.01(+3.85%)
Mar 25, 2019 0.2985 0.2985 0.2985 0 -0.03(-9.55%)
Mar 22, 2019 0.3100 0.3300 0.3100 0.3300 10,000 -0.02(-5.71%)
Mar 20, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 19, 2019 0.3300 0.3400 0.2850 0.3400 15,000 +0.01(+3.03%)
Mar 18, 2019 0.3200 0.3300 0.3200 0.3300 5,142 +0.01(+3.13%)
Mar 15, 2019 0.3475 0.3488 0.3200 0.3200 49,500 +0.04(+14.29%)
Mar 14, 2019 0.3400 0.3500 0.2800 0.2800 29,959 -0.10(-26.32%)
Mar 12, 2019 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Mar 11, 2019 0.2600 0.3800 0.2600 0.3450 103,320 +0.07(+27.78%)
Mar 08, 2019 0.2900 0.3014 0.2500 0.2700 92,100 -0.02(-6.90%)
Mar 07, 2019 0.2999 0.2999 0.2700 0.2900 10,152 -0.01(-3.30%)
Mar 06, 2019 0.2999 0.2999 0.2999 0.2999 2,000 -0.01(-3.41%)
Mar 04, 2019 0.3105 0.3105 0.3105 0 +0.03(+10.89%)
Mar 01, 2019 0.2900 0.2900 0.2800 0.2800 20,000 -0.01(-3.78%)
Feb 28, 2019 0.2910 0.2914 0.2910 0.2910 2,700 -0.01(-2.51%)
Feb 27, 2019 0.2900 0.3000 0.2900 0.2985 7,000 -0.03(-9.46%)
Feb 26, 2019 0.2900 0.3394 0.2900 0.3297 20,700 -0.01(-3.03%)
Feb 22, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.29%)
Feb 21, 2019 0.3100 0.3590 0.3100 0.3590 2,043 +0.00(+0.00%)
Feb 20, 2019 0.3590 0.3590 0.3590 0.3590 679 +0.00(+0.39%)
Feb 19, 2019 0.3700 0.3700 0.3576 0.3576 2,651 -0.01(-3.35%)
Feb 15, 2019 0.3300 0.3700 0.3300 0.3700 9,000 +0.04(+12.12%)
Feb 14, 2019 0.3100 0.3300 0.3100 0.3300 9,500 +0.04(+12.59%)
Feb 12, 2019 0.2931 0.2931 0.2931 0 -0.01(-1.84%)
Feb 11, 2019 0.2900 0.3000 0.2900 0.2986 10,570 +0.01(+2.97%)
Feb 08, 2019 0.2950 0.2950 0.2900 0.2900 6,300 -0.01(-1.73%)
Feb 07, 2019 0.3015 0.3600 0.2950 0.2951 122,481 -0.00(-1.63%)
Feb 06, 2019 0.3000 0.3300 0.3000 0.3000 51,600 +0.01(+3.45%)
Feb 05, 2019 0.3000 0.3054 0.2900 0.2900 18,300 +0.01(+3.57%)
Feb 01, 2019 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 31, 2019 0.3000 0.3000 0.2800 0.3000 13,200 -0.00(-0.50%)
Jan 30, 2019 0.3015 0.3015 0.3015 0.3015 200 -0.03(-8.64%)
Jan 29, 2019 0.3000 0.3300 0.2800 0.3300 2,702 +0.03(+10.00%)
Jan 28, 2019 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-1.64%)
Jan 25, 2019 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Jan 23, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 22, 2019 0.2500 0.3200 0.2499 0.2900 130,400 +0.04(+16.00%)
Jan 18, 2019 0.2000 0.2500 0.2000 0.2500 76,600 +0.06(+31.58%)
Jan 17, 2019 0.1900 0.1910 0.1900 0.1900 8,566 +0.00(+0.00%)
Jan 16, 2019 0.1900 0.2000 0.1900 0.1900 19,544 -0.01(-4.28%)
Jan 15, 2019 0.1985 0.1985 0.1985 0.1985 500 -0.00(-0.75%)
Jan 14, 2019 0.2000 0.2099 0.2000 0.2000 23,000 +0.01(+5.26%)
Jan 11, 2019 0.2050 0.2050 0.1900 0.1900 24,000 -0.02(-8.26%)
Jan 10, 2019 0.1800 0.2100 0.1700 0.2071 47,769 +0.03(+14.48%)
Jan 09, 2019 0.2000 0.2100 0.1800 0.1809 61,525 -0.01(-4.74%)
Jan 08, 2019 0.1775 0.1899 0.1775 0.1899 14,700 +0.01(+4.40%)
Jan 07, 2019 0.1900 0.1900 0.1800 0.1819 27,760 +0.00(+1.06%)
Jan 04, 2019 0.1800 0.1800 0.1800 0.1800 28,300 +0.02(+13.07%)
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.