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 (%)
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%)
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%)
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.