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 23, 2022 0.0100 0 -0.00(-23.08%)
Feb 22, 2022 0.0150 0.0220 0.0090 0.0130 2,443,281 -0.00(-23.53%)
Feb 18, 2022 0.0170 0 -0.01(-30.04%)
Feb 17, 2022 0.0347 0.0347 0.0230 0.0243 649,811 -0.01(-30.17%)
Feb 16, 2022 0.0250 0.0390 0.0250 0.0348 934,445 +0.01(+39.20%)
Feb 15, 2022 0.0420 0.0438 0.0230 0.0250 394,771 -0.01(-28.37%)
Feb 14, 2022 0.0220 0.0442 0.0220 0.0349 447,115 +0.01(+29.26%)
Feb 11, 2022 0.0460 0.0470 0.0216 0.0270 525,636 -0.02(-42.43%)
Feb 10, 2022 0.0510 0.0698 0.0460 0.0469 208,094 -0.01(-14.73%)
Feb 09, 2022 0.0690 0.0834 0.0500 0.0550 878,728 -0.01(-17.29%)
Feb 08, 2022 0.0760 0.0870 0.0651 0.0665 354,033 -0.00(-4.59%)
Feb 07, 2022 0.0700 0.0700 0.0485 0.0697 731,928 -0.00(-5.81%)
Feb 04, 2022 0.0900 0.0900 0.0432 0.0740 968,933 -0.01(-13.75%)
Feb 03, 2022 0.0710 0.0994 0.0858 360,741 +0.00(+2.14%)
Feb 02, 2022 0.1295 0.1295 0.0700 0.0840 930,948 -0.03(-24.32%)
Feb 01, 2022 0.1099 0.1400 0.0900 0.1110 916,752 +0.01(+5.11%)
Jan 31, 2022 0.0440 0.1056 0.1056 672,607 +0.06(+111.20%)
Jan 28, 2022 0.0300 0.0561 0.0297 0.0500 709,348 +0.02(+66.11%)
Jan 27, 2022 0.0400 0.0498 0.0299 0.0301 366,158 +0.01(+39.35%)
Jan 26, 2022 0.0200 0.0600 0.0172 0.0216 826,433 +0.01(+52.11%)
Jan 25, 2022 0.0250 0.0250 0.0090 0.0142 708,804 -0.02(-52.67%)
Jan 24, 2022 0.0398 0.0398 0.0250 0.0300 372,940 +0.00(+14.94%)
Jan 21, 2022 0.0312 0.0347 0.0236 0.0261 59,128 -0.01(-26.06%)
Jan 20, 2022 0.0320 0.0461 0.0320 0.0353 189,343 +0.00(+10.66%)
Jan 19, 2022 0.0451 0.0544 0.0310 0.0319 155,675 -0.00(-11.14%)
Jan 18, 2022 0.0322 0.0477 0.0322 0.0359 243,908 -0.00(-10.03%)
Jan 14, 2022 0.0399 0 +0.01(+27.88%)
Jan 13, 2022 0.0450 0.0450 0.0303 0.0312 376,253 -0.02(-37.60%)
Jan 12, 2022 0.0498 0.0540 0.0448 0.0500 191,062 +0.01(+25.00%)
Jan 11, 2022 0.0500 0.0500 0.0400 0.0400 170,318 -0.01(-17.18%)
Jan 10, 2022 0.0655 0.0655 0.0437 0.0483 264,086 -0.02(-26.03%)
Jan 07, 2022 0.0810 0.0810 0.0630 0.0653 135,652 -0.02(-23.27%)
Jan 06, 2022 0.1034 0.1143 0.0806 0.0851 188,132 -0.03(-28.00%)
Jan 05, 2022 0.1299 0.1320 0.0834 0.1182 179,636 -0.01(-11.13%)
Jan 04, 2022 0.1111 0.1430 0.1111 0.1330 9,881 +0.00(+2.31%)
Jan 03, 2022 0.1500 0.1600 0.1259 0.1300 133,764 -0.00(-3.13%)
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%)
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.