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 (%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 27, 2019 0.1900 0.2390 0.1891 0.2300 15,498 -0.01(-3.73%)
Jun 24, 2019 0.2389 0.2389 0.2389 0 +0.07(+43.92%)
Jun 21, 2019 0.1700 0.1700 0.1660 0.1660 2,800 -0.00(-2.30%)
Jun 20, 2019 0.1710 0.2052 0.1699 0.1699 80,004 -0.04(-17.24%)
Jun 19, 2019 0.1789 0.2389 0.1789 0.2053 11,969 +0.03(+14.69%)
Jun 17, 2019 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Jun 14, 2019 0.1800 0.1803 0.1710 0.1800 79,100 +0.01(+5.26%)
Jun 13, 2019 0.1900 0.2000 0.1700 0.1710 67,500 -0.06(-25.65%)
Jun 12, 2019 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Jun 10, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 07, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jun 06, 2019 0.2000 0.2300 0.1500 0.2300 41,732 -0.01(-4.17%)
Jun 05, 2019 0.2000 0.2400 0.2000 0.2400 30,000 -0.01(-4.00%)
Jun 04, 2019 0.2392 0.2500 0.2392 0.2500 1,250 +0.00(+0.00%)
May 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 30, 2019 0.2500 0.2500 0.2500 0.2500 5,500 -0.00(-0.40%)
May 29, 2019 0.2350 0.2600 0.2029 0.2510 49,280 -0.00(-1.57%)
May 23, 2019 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 22, 2019 0.2800 0.2800 0.2500 0.2500 90,195 -0.04(-12.59%)
May 21, 2019 0.2801 0.3350 0.2661 0.2860 33,400 -0.04(-13.33%)
May 20, 2019 0.2899 0.3400 0.2796 0.3300 80,800 -0.01(-2.94%)
May 17, 2019 0.3000 0.3400 0.3000 0.3400 22,200 -0.02(-6.85%)
May 16, 2019 0.1500 0.3650 0.1500 0.3650 12,000 +0.00(+0.00%)
May 15, 2019 0.3650 0.3650 0.3650 2 +0.00(+0.00%)
May 14, 2019 0.3000 0.3650 0.3000 0.3650 36,000 -0.01(-1.35%)
May 13, 2019 0.2900 0.3700 0.2850 0.3700 13,400 +0.00(+0.00%)
May 10, 2019 0.3500 0.3700 0.3458 0.3700 4,000 +0.00(+0.00%)
May 09, 2019 0.3300 0.3700 0.3285 0.3700 14,152 +0.03(+8.82%)
May 08, 2019 0.3800 0.3800 0.3400 0.3400 7,036 -0.05(-12.82%)
May 06, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 03, 2019 0.3700 0.3900 0.3700 0.3900 17,000 +0.07(+21.88%)
May 02, 2019 0.3200 0.3200 0.3200 0.3200 2,000 +0.03(+10.34%)
May 01, 2019 0.2900 0.2900 0.2900 0.2900 1,351 -0.10(-25.64%)
Apr 30, 2019 0.3900 0.3900 0.2900 0.3900 28,622 -0.01(-2.50%)
Apr 29, 2019 0.3900 0.4000 0.3900 0.4000 8,000 +0.01(+2.56%)
Apr 24, 2019 0.3900 0.3900 0.3900 0 +0.01(+3.72%)
Apr 23, 2019 0.3700 0.3760 0.3700 0.3760 686 +0.01(+1.62%)
Apr 22, 2019 0.3900 0.3900 0.3700 0.3700 30,985 -0.00(-0.05%)
Apr 17, 2019 0.3702 0.3702 0.3702 0 +0.01(+2.83%)
Apr 15, 2019 0.3600 0.3600 0.3600 0 +0.06(+20.48%)
Apr 12, 2019 0.3200 0.3200 0.2900 0.2988 20,800 -0.00(-0.40%)
Apr 11, 2019 0.3216 0.3216 0.3000 0.3000 39,304 -0.02(-6.25%)
Apr 10, 2019 0.3200 0.3200 0.3200 0.3200 5,400 +0.00(+0.00%)
Apr 09, 2019 0.3400 0.3400 0.3200 0.3200 7,929 -0.02(-5.88%)
Apr 08, 2019 0.3400 0.3400 0.3400 0.3400 3,690 -0.00(-0.50%)
Apr 05, 2019 0.3684 0.3684 0.3400 0.3417 3,200 -0.03(-7.25%)
Apr 04, 2019 0.3700 0.3700 0.3684 0.3684 10,090 -0.00(-0.43%)
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.