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, 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%)
Apr 01, 2019 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
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%)
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.