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 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%)
Jun 01, 2017 0.9990 1.000 0.9800 1.000 7,630 -0.01(-0.99%)
May 31, 2017 1.050 1.050 0.9700 1.010 20,300 +0.04(+4.12%)
May 30, 2017 1.063 1.063 0.9600 0.9700 50,405 -0.04(-3.96%)
May 26, 2017 1.030 1.040 1.000 1.010 74,100 -0.03(-2.88%)
May 25, 2017 1.050 1.150 1.030 1.040 67,302 -0.01(-0.95%)
May 24, 2017 1.030 1.050 1.018 1.050 12,238 +0.00(+0.00%)
May 23, 2017 1.100 1.100 1.030 1.050 58,100 +0.02(+1.94%)
May 22, 2017 1.080 1.080 1.010 1.030 18,334 +0.01(+0.98%)
May 19, 2017 1.080 1.100 1.020 1.020 19,600 -0.02(-1.92%)
May 18, 2017 1.020 1.100 1.000 1.040 159,204 -0.02(-1.89%)
May 17, 2017 1.019 1.100 1.010 1.060 16,960 -0.03(-2.75%)
May 16, 2017 1.110 1.150 1.040 1.090 84,501 +0.01(+0.93%)
May 15, 2017 1.100 1.150 1.050 1.080 37,421 -0.07(-6.09%)
May 12, 2017 1.160 1.160 1.090 1.150 25,800 -0.04(-3.36%)
May 11, 2017 1.150 1.200 1.100 1.190 121,300 -0.01(-0.83%)
May 10, 2017 1.159 1.200 1.100 1.200 21,050 +0.02(+1.70%)
May 09, 2017 1.180 1.180 1.100 1.180 29,060 -0.03(-2.49%)
May 08, 2017 1.200 1.230 1.172 1.210 7,060 -0.02(-1.63%)
May 05, 2017 1.210 1.240 1.116 1.230 20,900 +0.00(+0.00%)
May 04, 2017 1.200 1.250 1.150 1.230 17,600 -0.02(-1.60%)
May 03, 2017 1.250 1.260 1.230 1.250 34,613 +0.00(+0.00%)
May 02, 2017 1.220 1.280 1.200 1.250 371,387 +0.03(+2.46%)
May 01, 2017 1.200 1.220 1.190 1.220 16,176 -0.01(-0.81%)
Apr 28, 2017 1.220 1.240 1.200 1.230 46,200 +0.00(+0.00%)
Apr 27, 2017 1.230 1.240 1.180 1.230 29,800 +0.00(+0.00%)
Apr 26, 2017 1.175 1.230 1.170 1.230 276,371 +0.05(+4.24%)
Apr 25, 2017 1.090 1.190 1.051 1.180 116,932 +0.08(+7.27%)
Apr 24, 2017 1.050 1.100 1.050 1.100 10,727 -0.01(-0.90%)
Apr 21, 2017 1.051 1.110 1.050 1.110 11,800 -0.01(-0.89%)
Apr 20, 2017 1.050 1.120 1.050 1.120 5,216 +0.00(+0.00%)
Apr 19, 2017 1.060 1.120 1.050 1.120 17,955 -0.01(-0.88%)
Apr 18, 2017 1.090 1.140 1.000 1.130 141,724 +0.00(+0.00%)
Apr 17, 2017 1.070 1.150 1.070 1.130 38,995 +0.04(+3.67%)
Apr 13, 2017 1.016 1.100 0.9999 1.090 115,222 +0.01(+0.93%)
Apr 12, 2017 1.080 1.150 1.060 1.080 31,357 +0.00(+0.00%)
Apr 11, 2017 1.100 1.170 1.080 1.080 32,630 -0.09(-7.69%)
Apr 10, 2017 1.160 1.170 1.150 1.170 86,000 +0.01(+0.86%)
Apr 07, 2017 1.150 1.160 1.130 1.160 61,099 -0.01(-0.85%)
Apr 06, 2017 1.170 1.170 1.137 1.170 53,991 +0.00(+0.00%)
Apr 05, 2017 1.180 1.200 1.160 1.170 43,075 -0.01(-0.85%)
Apr 04, 2017 1.120 1.190 1.103 1.180 331,392 +0.08(+7.27%)
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.