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 (%)
Aug 31, 2017 1.580 1.580 1.500 1.520 86,575 -0.01(-0.65%)
Aug 30, 2017 1.490 1.600 1.490 1.530 374,626 +0.07(+4.79%)
Aug 29, 2017 1.430 1.490 1.390 1.460 213,921 +0.06(+4.29%)
Aug 28, 2017 1.390 1.400 1.380 1.400 24,741 +0.02(+1.45%)
Aug 25, 2017 1.390 1.410 1.350 1.380 62,877 -0.03(-2.13%)
Aug 24, 2017 1.410 1.410 1.390 1.410 6,580 +0.02(+1.44%)
Aug 23, 2017 1.370 1.400 1.360 1.390 180,520 +0.04(+2.96%)
Aug 22, 2017 1.350 1.389 1.350 1.350 106,273 -0.03(-2.17%)
Aug 21, 2017 1.330 1.380 1.310 1.380 29,676 -0.01(-0.72%)
Aug 18, 2017 1.350 1.390 1.300 1.390 39,658 +0.07(+5.30%)
Aug 17, 2017 1.360 1.360 1.320 1.320 24,780 -0.02(-1.49%)
Aug 16, 2017 1.370 1.390 1.330 1.340 40,634 -0.03(-2.19%)
Aug 15, 2017 1.400 1.400 1.360 1.370 1,100 +0.01(+0.74%)
Aug 14, 2017 1.400 1.400 1.320 1.360 40,800 +0.02(+1.49%)
Aug 11, 2017 1.390 1.390 1.280 1.340 17,863 -0.05(-3.60%)
Aug 10, 2017 1.400 1.400 1.300 1.390 147,740 +0.02(+1.46%)
Aug 09, 2017 1.400 1.430 1.300 1.370 132,863 -0.03(-2.14%)
Aug 08, 2017 1.400 1.450 1.380 1.400 70,550 -0.04(-2.78%)
Aug 07, 2017 1.460 1.460 1.360 1.440 18,400 +0.00(+0.00%)
Aug 04, 2017 1.440 1.450 1.440 1.440 240,000 -0.02(-1.27%)
Aug 03, 2017 1.470 1.470 1.450 1.458 23,800 -0.01(-0.78%)
Aug 02, 2017 1.466 1.470 1.460 1.470 68,108 +0.00(+0.00%)
Aug 01, 2017 1.460 1.470 1.420 1.470 259,900 +0.00(+0.00%)
Jul 31, 2017 1.460 1.470 1.421 1.470 11,612 +0.00(+0.00%)
Jul 28, 2017 1.450 1.470 1.450 1.470 10,248 -0.01(-0.68%)
Jul 27, 2017 1.470 1.480 1.400 1.480 24,440 +0.00(+0.07%)
Jul 26, 2017 1.480 1.480 1.460 1.479 16,700 -0.00(-0.07%)
Jul 25, 2017 1.490 1.490 1.420 1.480 14,700 +0.01(+0.68%)
Jul 24, 2017 1.484 1.490 1.420 1.470 281,010 -0.03(-2.00%)
Jul 21, 2017 1.440 1.500 1.430 1.500 33,492 +0.04(+2.74%)
Jul 20, 2017 1.500 1.500 1.150 1.460 66,895 -0.04(-2.67%)
Jul 19, 2017 1.480 1.500 1.460 1.500 18,800 +0.00(+0.00%)
Jul 18, 2017 1.500 1.520 1.450 1.500 35,667 -0.03(-1.92%)
Jul 17, 2017 1.450 1.550 1.400 1.529 60,125 +0.03(+1.95%)
Jul 14, 2017 1.500 1.520 1.480 1.500 126,984 +0.03(+2.04%)
Jul 13, 2017 1.480 1.500 1.450 1.470 133,647 -0.01(-0.68%)
Jul 12, 2017 1.430 1.500 1.430 1.480 637,862 +0.06(+4.23%)
Jul 11, 2017 1.400 1.450 1.400 1.420 236,763 +0.01(+1.01%)
Jul 10, 2017 1.440 1.450 1.378 1.406 428,630 +0.01(+0.41%)
Jul 07, 2017 1.390 1.420 1.370 1.400 293,112 +0.04(+3.05%)
Jul 06, 2017 1.340 1.450 1.330 1.359 488,152 +0.02(+1.38%)
Jul 05, 2017 1.250 1.400 1.250 1.340 371,255 +0.10(+8.06%)
Jul 03, 2017 1.240 1.240 1.200 1.240 41,256 +0.03(+2.48%)
Jun 30, 2017 1.196 1.230 1.180 1.210 258,553 +0.05(+4.31%)
Jun 29, 2017 1.120 1.190 1.110 1.160 395,788 +0.06(+5.45%)
Jun 28, 2017 1.000 1.122 0.9781 1.100 303,055 +0.06(+5.77%)
Jun 27, 2017 1.030 1.080 1.030 1.040 204,545 +0.00(+0.00%)
Jun 26, 2017 1.020 1.050 0.9900 1.040 72,815 +0.03(+2.97%)
Jun 23, 2017 1.000 1.020 0.9781 1.010 101,365 +0.00(+0.00%)
Jun 22, 2017 1.010 1.050 0.9815 1.010 96,850 -0.03(-2.88%)
Jun 21, 2017 1.030 1.060 0.9300 1.040 530,888 -0.02(-1.89%)
Jun 20, 2017 1.050 1.060 1.040 1.060 104,019 +0.00(+0.00%)
Jun 19, 2017 1.060 1.070 1.040 1.060 47,291 +0.01(+0.95%)
Jun 16, 2017 1.030 1.100 1.000 1.050 346,421 +0.02(+1.94%)
Jun 15, 2017 1.030 1.050 0.9900 1.030 341,115 +0.02(+1.98%)
Jun 14, 2017 1.040 1.040 0.9999 1.010 34,633 +0.01(+1.00%)
Jun 13, 2017 1.010 1.090 0.9782 1.000 130,951 +0.02(+2.24%)
Jun 12, 2017 0.9971 1.050 0.9508 0.9781 151,996 +0.03(+2.96%)
Jun 09, 2017 0.9600 1.000 0.9358 0.9500 119,173 +0.00(+0.09%)
Jun 08, 2017 0.9400 0.9800 0.9400 0.9491 45,135 -0.01(-1.14%)
Jun 07, 2017 0.9200 0.9600 0.9200 0.9600 707 +0.01(+1.14%)
Jun 06, 2017 0.9550 0.9550 0.9200 0.9492 20,000 +0.03(+3.17%)
Jun 05, 2017 0.9710 1.000 0.8800 0.9200 217,937 -0.05(-5.42%)
Jun 02, 2017 1.000 1.000 0.9700 0.9727 43,450 -0.03(-2.73%)
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.