Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 28, 2021 0.1340 0.1345 0.1252 0.1276 22,924 -0.00(-0.62%)
May 27, 2021 0.1351 0.1400 0.1200 0.1284 69,626 -0.00(-1.23%)
May 26, 2021 0.1302 0.1377 0.1251 0.1300 39,022 +0.01(+4.00%)
May 25, 2021 0.1297 0.1330 0.1249 0.1250 26,792 +0.00(+3.73%)
May 24, 2021 0.1325 0.1325 0.1205 0.1205 29,357 -0.01(-7.31%)
May 21, 2021 0.1226 0.1350 0.1171 0.1300 1,051,510 +0.00(+3.17%)
May 20, 2021 0.1271 0.1271 0.1200 0.1260 28,520 -0.00(-0.79%)
May 19, 2021 0.1201 0.1298 0.1151 0.1270 30,804 +0.00(+1.60%)
May 18, 2021 0.1298 0.1298 0.1175 0.1250 135,668 -0.01(-3.85%)
May 17, 2021 0.1288 0.1300 0.1111 0.1300 123,167 +0.01(+9.15%)
May 14, 2021 0.1200 0.1270 0.1101 0.1191 27,091 +0.01(+6.34%)
May 13, 2021 0.1160 0.1276 0.1100 0.1120 49,909 +0.00(+1.63%)
May 12, 2021 0.1200 0.1300 0.1102 0.1102 159,213 -0.01(-8.70%)
May 11, 2021 0.1141 0.1288 0.1115 0.1207 144,113 -0.00(-2.50%)
May 10, 2021 0.1340 0.1400 0.1030 0.1238 594,465 -0.01(-8.16%)
May 07, 2021 0.2000 0.2393 0.1222 0.1348 1,308,571 -0.09(-41.21%)
May 06, 2021 0.2401 0.2401 0.2200 0.2293 85,659 -0.01(-2.84%)
May 05, 2021 0.2278 0.2481 0.2101 0.2360 58,463 +0.01(+4.89%)
May 04, 2021 0.2114 0.2300 0.2000 0.2250 134,741 +0.01(+3.64%)
May 03, 2021 0.2020 0.2201 0.2000 0.2171 163,194 +0.02(+7.48%)
Apr 30, 2021 0.2142 0.2275 0.1900 0.2020 26,600 +0.01(+6.20%)
Apr 29, 2021 0.2298 0.2299 0.1902 0.1902 83,711 -0.01(-5.37%)
Apr 28, 2021 0.2010 0.2159 0.2000 0.2010 7,400 -0.01(-4.24%)
Apr 27, 2021 0.2016 0.2389 0.2002 0.2099 16,860 +0.00(+2.04%)
Apr 26, 2021 0.2402 0.2531 0.2050 0.2057 43,392 -0.03(-12.09%)
Apr 23, 2021 0.2788 0.2788 0.2200 0.2340 16,700 +0.01(+6.32%)
Apr 22, 2021 0.1998 0.2202 0.1830 0.2201 24,118 +0.02(+10.00%)
Apr 21, 2021 0.1846 0.2199 0.1800 0.2001 26,750 +0.02(+10.49%)
Apr 20, 2021 0.2002 0.2097 0.1800 0.1811 162,383 -0.05(-20.81%)
Apr 19, 2021 0.2004 0.2447 0.2000 0.2287 33,000 -0.02(-6.35%)
Apr 16, 2021 0.2800 0.2800 0.2114 0.2442 106,800 -0.04(-14.23%)
Apr 15, 2021 0.2700 0.3000 0.2617 0.2847 13,332 +0.00(+1.28%)
Apr 14, 2021 0.2979 0.3230 0.2801 0.2811 66,967 -0.02(-5.83%)
Apr 13, 2021 0.2602 0.2994 0.2406 0.2985 14,876 +0.00(+0.37%)
Apr 12, 2021 0.2800 0.2998 0.2700 0.2974 70,350 +0.01(+4.90%)
Apr 09, 2021 0.2999 0.3035 0.2825 0.2835 39,400 +0.01(+3.96%)
Apr 08, 2021 0.2995 0.3125 0.2652 0.2727 96,750 -0.02(-5.97%)
Apr 07, 2021 0.2904 0.3289 0.2851 0.2900 208,373 -0.02(-6.33%)
Apr 06, 2021 0.3280 0.3301 0.3001 0.3096 60,111 -0.02(-5.47%)
Apr 05, 2021 0.3450 0.3450 0.3246 0.3275 80,108 -0.00(-0.46%)
Apr 01, 2021 0.3395 0.3450 0.3121 0.3290 123,100 -0.01(-3.18%)
Mar 31, 2021 0.3400 0.3450 0.2798 0.3398 570,645 +0.00(+0.24%)
Mar 30, 2021 0.3300 0.3399 0.2800 0.3390 424,930 +0.03(+9.32%)
Mar 29, 2021 0.3175 0.3473 0.2800 0.3101 826,251 +0.01(+4.24%)
Mar 26, 2021 0.2499 0.3070 0.2499 0.2975 1,325,400 +0.06(+23.96%)
Mar 25, 2021 0.2497 0.2550 0.2250 0.2400 243,912 -0.01(-3.88%)
Mar 24, 2021 0.2499 0.2499 0.2250 0.2497 45,901 +0.00(+2.00%)
Mar 23, 2021 0.2390 0.2650 0.2200 0.2448 201,309 +0.00(+2.04%)
Mar 22, 2021 0.2490 0.2500 0.2061 0.2399 195,881 -0.00(-0.04%)
Mar 19, 2021 0.2168 0.2400 0.1965 0.2400 103,300 +0.02(+10.60%)
Mar 18, 2021 0.2126 0.2399 0.1941 0.2170 170,605 -0.02(-7.86%)
Mar 17, 2021 0.2195 0.2355 0.2101 0.2355 95,782 +0.02(+7.73%)
Mar 16, 2021 0.2200 0.2489 0.1977 0.2186 150,974 +0.01(+4.14%)
Mar 15, 2021 0.2199 0.2199 0.1999 0.2099 45,369 +0.01(+4.95%)
Mar 12, 2021 0.2079 0.2139 0.1803 0.2000 52,100 -0.01(-3.80%)
Mar 11, 2021 0.1998 0.2498 0.1900 0.2079 316,398 +0.02(+9.42%)
Mar 10, 2021 0.1725 0.2000 0.1714 0.1900 344,009 +0.00(+2.65%)
Mar 09, 2021 0.1900 0.1900 0.1600 0.1851 137,065 -0.00(-1.96%)
Mar 08, 2021 0.1779 0.1987 0.1701 0.1888 124,299 +0.01(+5.95%)
Mar 05, 2021 0.1700 0.1783 0.1501 0.1782 135,400 -0.00(-0.28%)
Mar 04, 2021 0.1701 0.1787 0.1301 0.1787 152,613 +0.01(+4.38%)
Mar 03, 2021 0.1930 0.2099 0.1712 0.1712 289,945 -0.01(-7.96%)
Mar 02, 2021 0.2000 0.2097 0.1818 0.1860 20,447 -0.02(-11.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.