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 (%)
Oct 30, 2020 0.2490 0.2800 0.2082 0.2800 464,200 +0.05(+22.27%)
Oct 29, 2020 0.2098 0.2300 0.2052 0.2290 42,655 +0.03(+13.93%)
Oct 28, 2020 0.2050 0.2200 0.2000 0.2010 83,882 +0.00(+0.50%)
Oct 27, 2020 0.1999 0.2260 0.1999 0.2000 39,093 +0.02(+10.31%)
Oct 26, 2020 0.2000 0.2000 0.1801 0.1813 115,897 -0.03(-15.67%)
Oct 23, 2020 0.2400 0.2400 0.2000 0.2150 99,600 -0.03(-13.65%)
Oct 22, 2020 0.2600 0.2600 0.2063 0.2490 72,372 -0.00(-0.16%)
Oct 21, 2020 0.2236 0.3000 0.2000 0.2494 528,367 +0.03(+13.36%)
Oct 20, 2020 0.2200 0.2238 0.2002 0.2200 90,028 +0.00(+0.00%)
Oct 19, 2020 0.2100 0.2200 0.2050 0.2200 19,840 +0.00(+0.05%)
Oct 16, 2020 0.2145 0.2500 0.2100 0.2199 16,900 -0.03(-11.97%)
Oct 15, 2020 0.2500 0.2500 0.2299 0.2498 16,010 +0.01(+4.13%)
Oct 14, 2020 0.2300 0.2500 0.2201 0.2399 77,767 -0.02(-5.92%)
Oct 13, 2020 0.2700 0.2700 0.2100 0.2550 115,526 +0.00(+0.00%)
Oct 12, 2020 0.2277 0.2600 0.2277 0.2550 94,674 +0.02(+10.87%)
Oct 09, 2020 0.2300 0.2300 0.2001 0.2300 23,600 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2300 0.2200 0.2300 70,580 -0.01(-3.77%)
Oct 07, 2020 0.2000 0.2410 0.2000 0.2390 181,396 +0.05(+25.79%)
Oct 06, 2020 0.1949 0.2350 0.1900 0.1900 62,432 +0.01(+2.70%)
Oct 05, 2020 0.1591 0.1989 0.1591 0.1850 177,252 +0.04(+23.33%)
Oct 02, 2020 0.1400 0.1591 0.1400 0.1500 19,600 +0.00(+0.00%)
Oct 01, 2020 0.1500 0.1500 0.1500 0.1500 1,950 +0.00(+2.74%)
Sep 30, 2020 0.1473 0.1550 0.1300 0.1460 12,924 -0.01(-5.81%)
Sep 29, 2020 0.1494 0.1550 0.1400 0.1550 11,281 +0.01(+9.46%)
Sep 28, 2020 0.1367 0.1500 0.1295 0.1416 17,422 +0.00(+1.14%)
Sep 25, 2020 0.1399 0.1400 0.1273 0.1400 25,400 +0.01(+6.87%)
Sep 24, 2020 0.1300 0.1330 0.1300 0.1310 9,600 -0.01(-5.07%)
Sep 23, 2020 0.1405 0.1405 0.1000 0.1380 175,252 -0.00(-1.50%)
Sep 22, 2020 0.1556 0.1556 0.1400 0.1401 23,700 -0.02(-9.96%)
Sep 21, 2020 0.1700 0.1700 0.1200 0.1556 175,005 -0.02(-13.07%)
Sep 18, 2020 0.1699 0.1790 0.1550 0.1790 170,400 +0.01(+5.29%)
Sep 17, 2020 0.1600 0.1700 0.1600 0.1700 46,300 -0.00(-2.58%)
Sep 16, 2020 0.1700 0.1745 0.1700 0.1745 55,577 +0.01(+5.37%)
Sep 15, 2020 0.1503 0.1700 0.1503 0.1656 41,503 -0.00(-2.30%)
Sep 14, 2020 0.1709 0.1709 0.1450 0.1695 166,941 -0.00(-0.29%)
Sep 11, 2020 0.1721 0.1721 0.1680 0.1700 65,300 -0.01(-6.59%)
Sep 10, 2020 0.1787 0.1820 0.1725 0.1820 64,650 +0.01(+6.43%)
Sep 09, 2020 0.1600 0.1800 0.1550 0.1710 43,112 +0.01(+6.15%)
Sep 08, 2020 0.1800 0.1842 0.1602 0.1611 79,508 -0.01(-8.26%)
Sep 04, 2020 0.1956 0.1956 0.1751 0.1756 53,400 -0.01(-2.98%)
Sep 03, 2020 0.1906 0.1910 0.1810 0.1810 61,715 -0.02(-12.09%)
Sep 02, 2020 0.1850 0.2178 0.1850 0.2059 74,738 -0.00(-1.95%)
Sep 01, 2020 0.2205 0.2310 0.1816 0.2100 149,129 -0.03(-12.46%)
Aug 31, 2020 0.1900 0.2399 0.1721 0.2399 164,286 +0.03(+14.24%)
Aug 28, 2020 0.1831 0.2297 0.1800 0.2100 112,300 -0.00(-2.28%)
Aug 27, 2020 0.2350 0.2350 0.1700 0.2149 47,600 -0.03(-10.46%)
Aug 26, 2020 0.2500 0.2650 0.2002 0.2400 128,857 -0.01(-4.00%)
Aug 25, 2020 0.1999 0.2500 0.1999 0.2500 250,907 +0.07(+38.89%)
Aug 24, 2020 0.1600 0.2054 0.1600 0.1800 159,685 -0.02(-10.00%)
Aug 21, 2020 0.2100 0.2100 0.2000 0.2000 40,800 -0.01(-4.76%)
Aug 20, 2020 0.1800 0.2100 0.1700 0.2100 31,866 +0.01(+5.58%)
Aug 19, 2020 0.1804 0.2500 0.1500 0.1989 568,956 -0.02(-9.38%)
Aug 18, 2020 0.1801 0.2201 0.1801 0.2195 109,707 +0.00(+2.09%)
Aug 17, 2020 0.2003 0.2584 0.2000 0.2150 186,094 -0.03(-11.89%)
Aug 14, 2020 0.2032 0.2500 0.2001 0.2440 225,400 -0.01(-2.40%)
Aug 13, 2020 0.2600 0.2800 0.2300 0.2500 441,942 -0.02(-7.06%)
Aug 12, 2020 0.2100 0.2790 0.2100 0.2690 436,044 +0.04(+16.20%)
Aug 11, 2020 0.1850 0.2550 0.1850 0.2315 602,057 -0.02(-7.40%)
Aug 10, 2020 0.1950 0.2680 0.1900 0.2500 1,049,202 +0.06(+32.98%)
Aug 07, 2020 0.1599 0.1900 0.1500 0.1880 1,137,500 +0.04(+24.50%)
Aug 06, 2020 0.0975 0.1800 0.0975 0.1510 1,810,037 +0.06(+58.95%)
Aug 05, 2020 0.0850 0.0951 0.0800 0.0950 187,100 +0.01(+5.56%)
Aug 04, 2020 0.0810 0.0965 0.0810 0.0900 233,800 +0.01(+8.70%)
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.