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 (%)
Feb 26, 2021 0.1997 0.2090 0.1851 0.1999 78,400 +0.00(+0.10%)
Feb 25, 2021 0.1900 0.2065 0.1826 0.1997 65,500 +0.00(+0.86%)
Feb 24, 2021 0.1775 0.1980 0.1702 0.1980 79,740 +0.00(+0.15%)
Feb 23, 2021 0.1995 0.2090 0.1610 0.1977 255,027 -0.00(-1.15%)
Feb 22, 2021 0.1899 0.2098 0.1803 0.2000 238,777 +0.01(+6.84%)
Feb 19, 2021 0.1995 0.1998 0.1756 0.1872 110,900 -0.00(-0.21%)
Feb 18, 2021 0.1806 0.1940 0.1742 0.1876 51,481 +0.01(+7.14%)
Feb 17, 2021 0.1900 0.1966 0.1720 0.1751 96,611 -0.01(-4.73%)
Feb 16, 2021 0.1866 0.1998 0.1803 0.1838 126,558 -0.00(-1.50%)
Feb 12, 2021 0.1900 0.1999 0.1826 0.1866 103,900 -0.01(-6.56%)
Feb 11, 2021 0.2098 0.2098 0.1817 0.1997 274,016 +0.00(+2.04%)
Feb 10, 2021 0.2000 0.2100 0.1805 0.1957 335,191 -0.00(-2.15%)
Feb 09, 2021 0.2034 0.2250 0.1731 0.2000 540,051 -0.01(-6.45%)
Feb 08, 2021 0.2188 0.2400 0.2025 0.2138 280,366 -0.01(-2.82%)
Feb 05, 2021 0.2000 0.2299 0.2000 0.2200 58,400 +0.02(+9.56%)
Feb 04, 2021 0.1850 0.2375 0.1850 0.2008 123,094 +0.01(+5.68%)
Feb 03, 2021 0.2000 0.2200 0.1800 0.1900 126,365 +0.01(+3.94%)
Feb 02, 2021 0.2020 0.2200 0.1828 0.1828 106,173 -0.02(-8.60%)
Feb 01, 2021 0.2399 0.2400 0.1950 0.2000 71,960 -0.03(-13.04%)
Jan 29, 2021 0.2500 0.2799 0.1851 0.2300 319,000 +0.01(+3.37%)
Jan 28, 2021 0.2350 0.2500 0.2100 0.2225 52,606 -0.04(-14.42%)
Jan 27, 2021 0.2499 0.2675 0.2225 0.2600 86,447 +0.01(+2.69%)
Jan 26, 2021 0.2980 0.2989 0.2525 0.2532 15,428 -0.04(-12.39%)
Jan 25, 2021 0.3500 0.3500 0.2409 0.2890 146,172 -0.00(-0.34%)
Jan 22, 2021 0.2750 0.3200 0.2101 0.2900 381,400 +0.06(+26.64%)
Jan 21, 2021 0.2160 0.2775 0.1851 0.2290 32,462 -0.01(-4.58%)
Jan 20, 2021 0.2290 0.2490 0.2200 0.2400 123,411 +0.01(+4.94%)
Jan 19, 2021 0.3000 0.3000 0.2100 0.2287 614,892 +0.03(+14.35%)
Jan 15, 2021 0.1700 0.2100 0.1601 0.2000 333,000 +0.03(+16.35%)
Jan 14, 2021 0.1650 0.1798 0.1601 0.1719 84,556 +0.01(+4.24%)
Jan 13, 2021 0.1749 0.1799 0.1576 0.1649 152,750 -0.01(-5.83%)
Jan 12, 2021 0.1753 0.1801 0.1750 0.1751 88,507 -0.00(-0.11%)
Jan 11, 2021 0.1710 0.1900 0.1700 0.1753 149,356 +0.00(+0.11%)
Jan 08, 2021 0.1850 0.1850 0.1750 0.1751 48,900 -0.00(-0.06%)
Jan 07, 2021 0.1800 0.1835 0.1603 0.1752 70,424 -0.00(-0.74%)
Jan 06, 2021 0.1950 0.1998 0.1755 0.1765 65,527 +0.00(+0.23%)
Jan 05, 2021 0.1500 0.1983 0.1500 0.1761 95,499 +0.01(+3.59%)
Jan 04, 2021 0.1998 0.2000 0.1501 0.1700 86,541 -0.01(-5.56%)
Dec 31, 2020 0.1800 0.1800 0.1800 18,994 -0.00(-0.17%)
Dec 30, 2020 0.1800 0.2000 0.1800 0.1803 18,994 -0.01(-6.53%)
Dec 29, 2020 0.2254 0.2300 0.1750 0.1929 142,482 -0.01(-3.55%)
Dec 28, 2020 0.2000 0.2000 0.1800 0.2000 142,403 +0.03(+14.55%)
Dec 24, 2020 0.1625 0.1822 0.1612 0.1746 22,600 +0.00(+1.22%)
Dec 23, 2020 0.1875 0.2005 0.1600 0.1725 236,839 -0.01(-4.96%)
Dec 22, 2020 0.2000 0.2000 0.1804 0.1815 34,986 -0.01(-4.52%)
Dec 21, 2020 0.2100 0.2299 0.1901 0.1901 21,546 -0.02(-9.48%)
Dec 18, 2020 0.1903 0.2499 0.1903 0.2100 84,300 -0.00(-1.87%)
Dec 17, 2020 0.2188 0.2675 0.2140 0.2140 68,443 -0.01(-2.68%)
Dec 16, 2020 0.2098 0.2499 0.1900 0.2199 224,768 +0.00(+2.04%)
Dec 15, 2020 0.1950 0.2299 0.1750 0.2155 51,374 +0.02(+8.78%)
Dec 14, 2020 0.2004 0.2300 0.1650 0.1981 103,591 -0.02(-8.71%)
Dec 11, 2020 0.2000 0.2192 0.1800 0.2170 150,500 +0.02(+12.84%)
Dec 10, 2020 0.2650 0.2899 0.1910 0.1923 93,989 -0.05(-21.51%)
Dec 09, 2020 0.2400 0.2949 0.2400 0.2450 70,883 -0.01(-2.97%)
Dec 08, 2020 0.2801 0.3198 0.2400 0.2525 174,827 -0.06(-18.97%)
Dec 07, 2020 0.3000 0.3116 0.2800 0.3116 28,209 +0.02(+5.99%)
Dec 04, 2020 0.3300 0.3300 0.2700 0.2940 38,200 -0.01(-2.00%)
Dec 03, 2020 0.3100 0.3500 0.3000 0.3000 35,314 +0.00(+0.00%)
Dec 02, 2020 0.3000 0.3300 0.2900 0.3000 20,706 +0.00(+0.03%)
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.