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 (%)
Feb 28, 2020 0.1000 0.1349 0.0999 0.1349 67,000 +0.01(+12.42%)
Feb 27, 2020 0.1080 0.1300 0.1080 0.1200 488,810 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1499 0.1000 0.1200 547,900 +0.01(+9.09%)
Feb 25, 2020 0.1130 0.1480 0.1050 0.1100 536,547 -0.02(-15.38%)
Feb 21, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 20, 2020 0.1400 0.1400 0.1400 54 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1130 0.1400 9,161 +0.00(+0.00%)
Feb 18, 2020 0.1130 0.1400 0.1130 0.1400 10,200 +0.01(+7.69%)
Feb 13, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 12, 2020 0.1300 0.1400 0.1287 0.1400 6,627 +0.02(+16.67%)
Feb 11, 2020 0.1195 0.1200 0.0820 0.1200 96,153 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1200 0.1000 0.1200 13,446 -0.01(-6.98%)
Feb 07, 2020 0.1300 0.1300 0.1000 0.1290 300 +0.03(+29.00%)
Feb 06, 2020 0.0900 0.1045 0.0900 0.1000 54,279 +0.01(+17.23%)
Feb 05, 2020 0.0853 0.0853 0.0853 0.0853 2,000 +0.01(+7.30%)
Feb 04, 2020 0.0700 0.0900 0.0600 0.0795 183,158 -0.01(-11.67%)
Feb 03, 2020 0.1000 0.1000 0.0900 0.0900 3,400 +0.01(+12.50%)
Jan 31, 2020 0.1000 0.1000 0.0800 0.0800 5,500 -0.02(-20.00%)
Jan 30, 2020 0.0800 0.1200 0.0700 0.1000 254,017 +0.01(+5.26%)
Jan 29, 2020 0.0950 0.0950 0.0950 0.0950 770 +0.00(+0.00%)
Jan 28, 2020 0.1200 0.1250 0.0801 0.0950 500,110 -0.04(-26.92%)
Jan 27, 2020 0.1300 0.1300 0.1300 0.1300 250,000 +0.00(+0.00%)
Jan 21, 2020 0.1300 0.1300 0.1300 0 -0.01(-6.07%)
Jan 17, 2020 0.1384 0.1384 0.1384 0.1384 100 -0.00(-1.14%)
Jan 16, 2020 0.1090 0.1710 0.1090 0.1400 127,244 +0.05(+47.37%)
Jan 15, 2020 0.1050 0.1100 0.0941 0.0950 87,100 -0.01(-6.31%)
Jan 14, 2020 0.1100 0.1101 0.1000 0.1014 799,270 -0.01(-11.83%)
Jan 13, 2020 0.1110 0.1150 0.1100 0.1150 10,750 -0.02(-12.01%)
Jan 09, 2020 0.1307 0.1307 0.1307 0 +0.01(+8.92%)
Jan 02, 2020 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Dec 31, 2019 0.1080 0.1181 0.1080 0.1180 282,200 +0.01(+7.27%)
Dec 30, 2019 0.1200 0.1200 0.0900 0.1100 415,244 -0.01(-8.33%)
Dec 27, 2019 0.1300 0.1300 0.1200 0.1200 36,900 -0.01(-7.69%)
Dec 26, 2019 0.1301 0.1301 0.1200 0.1300 75,800 -0.01(-7.14%)
Dec 23, 2019 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Dec 20, 2019 0.1449 0.1800 0.1449 0.1800 12,600 -0.01(-5.26%)
Dec 18, 2019 0.1900 0.1900 0.1900 0 +0.03(+16.56%)
Dec 17, 2019 0.1690 0.1900 0.1530 0.1630 23,500 +0.01(+5.16%)
Dec 16, 2019 0.1900 0.2200 0.1550 0.1550 232,700 -0.04(-18.42%)
Dec 13, 2019 0.2100 0.2100 0.1700 0.1900 5,100 +0.01(+5.56%)
Dec 12, 2019 0.2000 0.2000 0.1600 0.1800 23,067 +0.02(+12.50%)
Dec 11, 2019 0.1750 0.1800 0.1590 0.1600 101,647 -0.01(-8.57%)
Dec 09, 2019 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 06, 2019 0.1400 0.1400 0.1400 0.1400 25,100 -0.04(-22.22%)
Dec 04, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 03, 2019 0.1400 0.1800 0.1400 0.1800 8,123 -0.02(-10.00%)
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.