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 (%)
Apr 30, 2018 0.8780 0.8780 0.8200 0.8600 22,533 -0.01(-1.60%)
Apr 27, 2018 0.8600 0.8790 0.8400 0.8740 49,200 +0.02(+2.82%)
Apr 26, 2018 0.8655 0.8700 0.8000 0.8500 235,539 -0.03(-3.41%)
Apr 25, 2018 0.8900 0.8900 0.8285 0.8800 150,019 -0.01(-1.12%)
Apr 24, 2018 0.9200 0.9200 0.8556 0.8900 48,161 +0.00(+0.00%)
Apr 23, 2018 0.9480 0.9480 0.8600 0.8900 185,411 -0.06(-6.12%)
Apr 20, 2018 0.9580 0.9580 0.8501 0.9480 180,230 +0.02(+1.94%)
Apr 19, 2018 0.9600 0.9600 0.9300 0.9300 70,208 -0.02(-2.11%)
Apr 18, 2018 0.9855 0.9855 0.9500 0.9500 71,182 -0.02(-2.06%)
Apr 17, 2018 0.9700 0.9800 0.9500 0.9700 202,414 -0.02(-1.57%)
Apr 16, 2018 0.9600 1.000 0.9500 0.9855 40,050 +0.06(+5.97%)
Apr 13, 2018 0.9400 0.9400 0.9000 0.9300 20,887 +0.00(+0.00%)
Apr 12, 2018 0.9600 1.000 0.9200 0.9300 595,768 +0.03(+3.33%)
Apr 11, 2018 0.9100 0.9100 0.8701 0.9000 40,240 -0.03(-3.22%)
Apr 10, 2018 1.000 1.000 0.9050 0.9299 242,070 -0.00(-0.01%)
Apr 09, 2018 1.000 1.000 0.9000 0.9300 515,248 -0.07(-6.99%)
Apr 06, 2018 1.030 1.030 0.9200 0.9999 161,636 -0.02(-1.97%)
Apr 05, 2018 1.060 1.060 1.020 1.020 16,000 -0.03(-2.86%)
Apr 04, 2018 1.040 1.080 0.9855 1.050 241,500 +0.00(+0.00%)
Apr 03, 2018 1.020 1.080 0.9901 1.050 182,754 +0.00(+0.00%)
Apr 02, 2018 1.020 1.060 0.9901 1.050 76,479 -0.10(-8.70%)
Mar 29, 2018 1.150 1.150 1.150 0 +0.07(+6.48%)
Mar 28, 2018 1.100 1.120 1.050 1.080 16,792 +0.01(+0.93%)
Mar 27, 2018 1.000 1.100 0.9900 1.070 82,645 -0.06(-5.31%)
Mar 26, 2018 1.100 1.150 1.050 1.130 154,190 +0.00(+0.00%)
Mar 23, 2018 1.200 1.200 1.080 1.130 452,850 -0.02(-1.74%)
Mar 22, 2018 1.170 1.190 1.100 1.150 348,093 -0.07(-5.74%)
Mar 21, 2018 1.240 1.240 1.191 1.220 279,241 +0.00(+0.00%)
Mar 20, 2018 1.173 1.220 1.150 1.220 4,570 +0.04(+3.39%)
Mar 19, 2018 1.200 1.230 1.120 1.180 33,640 -0.06(-4.84%)
Mar 16, 2018 1.240 1.280 1.100 1.240 135,164 +0.04(+3.33%)
Mar 15, 2018 1.229 1.240 1.192 1.200 18,288 -0.03(-2.44%)
Mar 14, 2018 1.240 1.250 1.160 1.230 71,651 -0.04(-3.15%)
Mar 13, 2018 1.180 1.280 1.180 1.270 28,960 +0.10(+8.55%)
Mar 12, 2018 1.200 1.230 1.110 1.170 50,900 +0.01(+0.86%)
Mar 09, 2018 1.170 1.200 1.100 1.160 20,491 +0.02(+1.75%)
Mar 08, 2018 1.120 1.160 1.090 1.140 14,900 +0.06(+5.56%)
Mar 07, 2018 1.000 1.150 1.000 1.080 252,617 -0.01(-0.92%)
Mar 06, 2018 1.130 1.180 1.060 1.090 177,315 +0.02(+1.42%)
Mar 05, 2018 1.090 1.140 1.055 1.075 125,000 +0.00(+0.44%)
Mar 02, 2018 1.070 1.140 1.050 1.070 315,309 -0.02(-1.83%)
Mar 01, 2018 1.140 1.170 1.070 1.090 163,867 +0.00(+0.00%)
Feb 28, 2018 1.180 1.180 1.080 1.090 143,268 -0.07(-6.03%)
Feb 27, 2018 1.210 1.210 1.120 1.160 101,876 -0.06(-4.92%)
Feb 26, 2018 1.140 1.260 1.100 1.220 447,014 +0.05(+4.27%)
Feb 23, 2018 1.160 1.200 1.150 1.170 97,100 +0.04(+3.54%)
Feb 22, 2018 1.150 1.160 1.060 1.130 152,806 -0.04(-3.42%)
Feb 21, 2018 1.120 1.240 1.116 1.170 222,902 -0.02(-1.68%)
Feb 20, 2018 1.230 1.230 1.100 1.190 334,182 -0.04(-3.24%)
Feb 16, 2018 1.230 1.230 1.230 0 +0.03(+2.49%)
Feb 15, 2018 1.160 1.350 1.130 1.200 1,568,728 -0.12(-9.09%)
Feb 14, 2018 1.280 1.320 1.190 1.320 598,602 +0.03(+2.33%)
Feb 13, 2018 1.500 1.500 1.270 1.290 97,754 -0.08(-5.84%)
Feb 12, 2018 1.500 1.500 1.300 1.370 198,763 -0.20(-12.74%)
Feb 09, 2018 1.550 1.620 1.460 1.570 46,356 +0.07(+4.67%)
Feb 08, 2018 1.620 1.620 1.470 1.500 54,805 -0.12(-7.40%)
Feb 07, 2018 1.590 1.660 1.590 1.620 11,015 -0.08(-4.71%)
Feb 06, 2018 1.500 1.700 1.460 1.700 110,981 +0.13(+8.28%)
Feb 05, 2018 1.620 1.690 1.620 1.570 27,900 -0.10(-5.99%)
Feb 02, 2018 1.770 1.770 1.560 1.670 72,000 -0.10(-5.65%)
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.