Skip to main content
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 (%)
Nov 30, 2020 0.2799 0.3000 0.2410 0.2700 74,524 +0.00(+0.04%)
Nov 27, 2020 0.2700 0.2700 0.2600 0.2699 40,900 -0.00(-0.04%)
Nov 25, 2020 0.2795 0.2799 0.2500 0.2700 24,400 -0.01(-3.57%)
Nov 24, 2020 0.2700 0.2897 0.2350 0.2800 43,819 +0.01(+3.70%)
Nov 23, 2020 0.2700 0.2998 0.2201 0.2700 56,818 -0.00(-1.10%)
Nov 20, 2020 0.2701 0.2995 0.2601 0.2730 15,100 -0.03(-9.00%)
Nov 19, 2020 0.2877 0.3050 0.2700 0.3000 57,320 +0.03(+11.57%)
Nov 18, 2020 0.2600 0.3185 0.2400 0.2689 98,378 -0.00(-0.41%)
Nov 17, 2020 0.3500 0.3500 0.2700 0.2700 59,822 -0.05(-15.52%)
Nov 16, 2020 0.2985 0.3315 0.2625 0.3196 43,004 +0.04(+14.18%)
Nov 13, 2020 0.2505 0.3000 0.2505 0.2799 19,200 +0.00(+1.34%)
Nov 12, 2020 0.3450 0.3740 0.2502 0.2762 168,259 -0.04(-13.69%)
Nov 11, 2020 0.3000 0.3200 0.2601 0.3200 41,957 +0.02(+6.67%)
Nov 10, 2020 0.2700 0.3100 0.2700 0.3000 83,305 +0.03(+11.15%)
Nov 09, 2020 0.2200 0.3100 0.2200 0.2699 33,435 -0.01(-1.85%)
Nov 06, 2020 0.3100 0.3100 0.2725 0.2750 12,800 -0.03(-11.29%)
Nov 05, 2020 0.2900 0.3200 0.2900 0.3100 49,564 +0.03(+10.12%)
Nov 04, 2020 0.2800 0.2900 0.2800 0.2815 44,997 +0.00(+0.54%)
Nov 03, 2020 0.3088 0.3100 0.2536 0.2800 98,401 +0.03(+10.89%)
Nov 02, 2020 0.2900 0.3400 0.2300 0.2525 763,312 -0.03(-9.82%)
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%)
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.