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 (%)
May 31, 2017 1.050 1.050 0.9700 1.010 20,300 +0.04(+4.12%)
May 30, 2017 1.063 1.063 0.9600 0.9700 50,405 -0.04(-3.96%)
May 26, 2017 1.030 1.040 1.000 1.010 74,100 -0.03(-2.88%)
May 25, 2017 1.050 1.150 1.030 1.040 67,302 -0.01(-0.95%)
May 24, 2017 1.030 1.050 1.018 1.050 12,238 +0.00(+0.00%)
May 23, 2017 1.100 1.100 1.030 1.050 58,100 +0.02(+1.94%)
May 22, 2017 1.080 1.080 1.010 1.030 18,334 +0.01(+0.98%)
May 19, 2017 1.080 1.100 1.020 1.020 19,600 -0.02(-1.92%)
May 18, 2017 1.020 1.100 1.000 1.040 159,204 -0.02(-1.89%)
May 17, 2017 1.019 1.100 1.010 1.060 16,960 -0.03(-2.75%)
May 16, 2017 1.110 1.150 1.040 1.090 84,501 +0.01(+0.93%)
May 15, 2017 1.100 1.150 1.050 1.080 37,421 -0.07(-6.09%)
May 12, 2017 1.160 1.160 1.090 1.150 25,800 -0.04(-3.36%)
May 11, 2017 1.150 1.200 1.100 1.190 121,300 -0.01(-0.83%)
May 10, 2017 1.159 1.200 1.100 1.200 21,050 +0.02(+1.70%)
May 09, 2017 1.180 1.180 1.100 1.180 29,060 -0.03(-2.49%)
May 08, 2017 1.200 1.230 1.172 1.210 7,060 -0.02(-1.63%)
May 05, 2017 1.210 1.240 1.116 1.230 20,900 +0.00(+0.00%)
May 04, 2017 1.200 1.250 1.150 1.230 17,600 -0.02(-1.60%)
May 03, 2017 1.250 1.260 1.230 1.250 34,613 +0.00(+0.00%)
May 02, 2017 1.220 1.280 1.200 1.250 371,387 +0.03(+2.46%)
May 01, 2017 1.200 1.220 1.190 1.220 16,176 -0.01(-0.81%)
Apr 28, 2017 1.220 1.240 1.200 1.230 46,200 +0.00(+0.00%)
Apr 27, 2017 1.230 1.240 1.180 1.230 29,800 +0.00(+0.00%)
Apr 26, 2017 1.175 1.230 1.170 1.230 276,371 +0.05(+4.24%)
Apr 25, 2017 1.090 1.190 1.051 1.180 116,932 +0.08(+7.27%)
Apr 24, 2017 1.050 1.100 1.050 1.100 10,727 -0.01(-0.90%)
Apr 21, 2017 1.051 1.110 1.050 1.110 11,800 -0.01(-0.89%)
Apr 20, 2017 1.050 1.120 1.050 1.120 5,216 +0.00(+0.00%)
Apr 19, 2017 1.060 1.120 1.050 1.120 17,955 -0.01(-0.88%)
Apr 18, 2017 1.090 1.140 1.000 1.130 141,724 +0.00(+0.00%)
Apr 17, 2017 1.070 1.150 1.070 1.130 38,995 +0.04(+3.67%)
Apr 13, 2017 1.016 1.100 0.9999 1.090 115,222 +0.01(+0.93%)
Apr 12, 2017 1.080 1.150 1.060 1.080 31,357 +0.00(+0.00%)
Apr 11, 2017 1.100 1.170 1.080 1.080 32,630 -0.09(-7.69%)
Apr 10, 2017 1.160 1.170 1.150 1.170 86,000 +0.01(+0.86%)
Apr 07, 2017 1.150 1.160 1.130 1.160 61,099 -0.01(-0.85%)
Apr 06, 2017 1.170 1.170 1.137 1.170 53,991 +0.00(+0.00%)
Apr 05, 2017 1.180 1.200 1.160 1.170 43,075 -0.01(-0.85%)
Apr 04, 2017 1.120 1.190 1.103 1.180 331,392 +0.08(+7.27%)
Apr 03, 2017 1.110 1.140 1.100 1.100 94,222 -0.02(-1.79%)
Mar 31, 2017 1.120 1.140 1.110 1.120 28,713 -0.01(-0.88%)
Mar 30, 2017 1.080 1.150 1.080 1.130 567,832 +0.05(+4.63%)
Mar 29, 2017 1.150 1.180 1.070 1.080 436,099 -0.06(-5.26%)
Mar 28, 2017 1.160 1.160 1.080 1.140 84,762 +0.00(+0.00%)
Mar 27, 2017 1.150 1.180 1.110 1.140 225,000 -0.05(-4.20%)
Mar 24, 2017 1.180 1.190 1.160 1.190 69,550 +0.06(+5.31%)
Mar 23, 2017 1.210 1.210 1.130 1.130 194,041 -0.03(-2.59%)
Mar 22, 2017 1.180 1.180 1.139 1.160 113,322 +0.01(+0.87%)
Mar 21, 2017 1.150 1.220 1.140 1.150 339,246 +0.00(+0.00%)
Mar 20, 2017 1.130 1.200 1.120 1.150 312,641 +0.04(+3.60%)
Mar 17, 2017 1.100 1.180 1.090 1.110 762,408 +0.05(+4.72%)
Mar 16, 2017 0.9900 1.150 0.9700 1.060 587,002 +0.10(+10.42%)
Mar 15, 2017 0.9688 0.9900 0.9000 0.9600 136,987 -0.01(-1.03%)
Mar 14, 2017 0.9900 0.9900 0.9200 0.9700 146,739 +0.00(+0.00%)
Mar 13, 2017 1.040 1.040 0.8800 0.9700 552,644 -0.02(-2.02%)
Mar 10, 2017 0.9900 1.000 0.9851 0.9900 63,771 +0.01(+0.51%)
Mar 09, 2017 1.020 1.030 0.9700 0.9850 761,997 -0.07(-6.19%)
Mar 08, 2017 1.060 1.060 1.020 1.050 49,700 -0.02(-1.78%)
Mar 07, 2017 1.080 1.100 1.010 1.069 66,283 +0.03(+2.79%)
Mar 06, 2017 1.110 1.130 1.020 1.040 151,306 -0.04(-3.70%)
Mar 03, 2017 1.110 1.110 1.050 1.080 151,090 -0.03(-2.70%)
Mar 02, 2017 1.090 1.110 1.050 1.110 166,304 +0.05(+4.72%)
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.