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 (%)
Dec 31, 2021 0.1500 0.1500 0.1300 0.1342 72,039 -0.02(-10.11%)
Dec 30, 2021 0.1500 0.1500 0.1385 0.1493 112,082 +0.02(+13.88%)
Dec 29, 2021 0.1611 0.1612 0.1206 0.1311 199,081 -0.05(-26.14%)
Dec 28, 2021 0.1650 0.1898 0.1600 0.1775 843,652 -0.01(-6.58%)
Dec 27, 2021 0.1220 0.1925 0.1151 0.1900 608,684 +0.05(+38.69%)
Dec 23, 2021 0.1415 0.1415 0.1213 0.1370 29,716 +0.00(+0.15%)
Dec 22, 2021 0.1300 0.1368 0.1250 0.1368 29,344 +0.00(+0.00%)
Dec 21, 2021 0.1350 0.1420 0.1343 0.1368 19,067 -0.00(-1.87%)
Dec 20, 2021 0.1376 0.1409 0.1157 0.1394 75,105 -0.00(-0.36%)
Dec 17, 2021 0.1501 0.1501 0.1375 0.1399 120,644 -0.02(-13.64%)
Dec 16, 2021 0.1510 0.1750 0.1500 0.1620 61,872 +0.00(+1.89%)
Dec 15, 2021 0.1500 0.1700 0.1400 0.1590 176,938 +0.01(+6.00%)
Dec 14, 2021 0.1602 0.1798 0.1499 0.1500 74,130 -0.02(-11.76%)
Dec 13, 2021 0.1700 0.1786 0.1658 0.1700 43,944 -0.00(-0.06%)
Dec 10, 2021 0.1503 0.1787 0.1408 0.1701 52,678 +0.02(+11.18%)
Dec 09, 2021 0.1950 0.1950 0.1530 0.1530 73,739 -0.02(-10.00%)
Dec 08, 2021 0.1598 0.1700 0.1499 0.1700 71,886 +0.02(+13.33%)
Dec 07, 2021 0.1550 0.1760 0.1500 0.1500 124,495 +0.00(+0.00%)
Dec 06, 2021 0.1371 0.1551 0.1371 0.1500 23,363 +0.01(+7.07%)
Dec 03, 2021 0.1550 0.1859 0.1350 0.1401 30,878 -0.01(-6.60%)
Dec 02, 2021 0.1500 0.1798 0.1410 0.1500 73,669 +0.01(+6.16%)
Dec 01, 2021 0.1669 0.1940 0.1300 0.1413 236,834 -0.03(-15.39%)
Nov 30, 2021 0.1823 0.1823 0.1500 0.1670 240,462 -0.02(-8.39%)
Nov 29, 2021 0.2182 0.2430 0.1800 0.1823 157,334 -0.03(-15.95%)
Nov 26, 2021 0.2321 0.2321 0.1850 0.2169 169,530 -0.04(-15.11%)
Nov 24, 2021 0.2463 0.2799 0.2462 0.2555 63,156 +0.01(+2.20%)
Nov 23, 2021 0.2400 0.2845 0.2360 0.2500 198,691 +0.02(+7.85%)
Nov 22, 2021 0.2499 0.2859 0.2318 0.2318 154,422 -0.01(-4.53%)
Nov 19, 2021 0.2535 0.2960 0.2306 0.2428 321,755 -0.01(-4.22%)
Nov 18, 2021 0.2601 0.2582 0.2469 0.2535 131,597 -0.01(-2.57%)
Nov 17, 2021 0.2310 0.2900 0.2310 0.2602 379,571 -0.01(-2.07%)
Nov 16, 2021 0.2340 0.2900 0.2100 0.2657 699,301 +0.06(+26.52%)
Nov 15, 2021 0.2200 0.2450 0.1900 0.2100 272,934 -0.01(-2.33%)
Nov 12, 2021 0.1888 0.2300 0.1888 0.2150 770,346 +0.04(+19.44%)
Nov 11, 2021 0.1840 0.1882 0.1760 0.1800 38,215 -0.02(-10.00%)
Nov 09, 2021 0.1900 0.2200 0.1900 0.2000 82,209 +0.01(+5.26%)
Nov 08, 2021 0.1901 0.2100 0.1801 0.1900 169,009 +0.00(+0.00%)
Nov 05, 2021 0.1799 0.2000 0.1799 0.1900 181,852 +0.01(+5.61%)
Nov 04, 2021 0.1800 0.1969 0.1705 0.1799 71,995 -0.00(-0.06%)
Nov 03, 2021 0.1613 0.1949 0.1600 0.1800 101,318 +0.00(+2.33%)
Nov 02, 2021 0.1815 0.1815 0.1490 0.1759 211,901 -0.00(-2.28%)
Nov 01, 2021 0.2000 0.2067 0.1795 0.1800 180,316 +0.00(+0.17%)
Oct 29, 2021 0.1956 0.2060 0.1743 0.1797 92,386 -0.02(-7.94%)
Oct 28, 2021 0.1869 0.2130 0.1869 0.1952 309,925 -0.00(-1.21%)
Oct 27, 2021 0.2100 0.2100 0.1820 0.1976 313,045 -0.01(-5.86%)
Oct 26, 2021 0.2000 0.2099 394,343 +0.01(+5.00%)
Oct 25, 2021 0.2405 0.2405 0.1750 0.1999 353,406 -0.04(-15.65%)
Oct 22, 2021 0.2606 0.2910 0.2370 0.2370 727,971 -0.05(-18.11%)
Oct 21, 2021 0.2734 0.2850 0.2600 0.2894 212,170 +0.01(+3.36%)
Oct 20, 2021 0.2734 0.2884 0.2734 0.2800 70,393 -0.00(-1.72%)
Oct 19, 2021 0.3000 0.3000 0.2799 0.2849 264,943 +0.00(+1.75%)
Oct 18, 2021 0.3099 0.3100 0.2782 0.2800 1,293,333 +0.01(+1.82%)
Oct 15, 2021 0.2600 0.3050 0.2600 0.2750 1,266,601 +0.03(+10.44%)
Oct 14, 2021 0.2448 0.2570 0.2448 0.2490 9,586 +0.01(+5.06%)
Oct 13, 2021 0.2330 0.2449 0.2150 0.2370 77,498 -0.01(-5.20%)
Oct 12, 2021 0.2809 0.2809 0.2300 0.2500 46,139 -0.03(-9.68%)
Oct 11, 2021 0.2560 0.2950 0.2550 0.2768 162,797 +0.01(+2.52%)
Oct 08, 2021 0.2315 0.2700 0.2310 0.2700 173,801 +0.03(+12.97%)
Oct 07, 2021 0.2448 0.2700 0.2374 0.2390 258,145 +0.00(+1.66%)
Oct 06, 2021 0.2261 0.2500 0.2176 0.2351 106,839 +0.00(+1.47%)
Oct 05, 2021 0.2001 0.2350 0.2001 0.2317 151,120 +0.01(+2.70%)
Oct 04, 2021 0.2470 0.2470 0.2002 0.2256 46,930 -0.00(-1.96%)
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.