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 (%)
Apr 30, 2021 0.2142 0.2275 0.1900 0.2020 26,600 +0.01(+6.20%)
Apr 29, 2021 0.2298 0.2299 0.1902 0.1902 83,711 -0.01(-5.37%)
Apr 28, 2021 0.2010 0.2159 0.2000 0.2010 7,400 -0.01(-4.24%)
Apr 27, 2021 0.2016 0.2389 0.2002 0.2099 16,860 +0.00(+2.04%)
Apr 26, 2021 0.2402 0.2531 0.2050 0.2057 43,392 -0.03(-12.09%)
Apr 23, 2021 0.2788 0.2788 0.2200 0.2340 16,700 +0.01(+6.32%)
Apr 22, 2021 0.1998 0.2202 0.1830 0.2201 24,118 +0.02(+10.00%)
Apr 21, 2021 0.1846 0.2199 0.1800 0.2001 26,750 +0.02(+10.49%)
Apr 20, 2021 0.2002 0.2097 0.1800 0.1811 162,383 -0.05(-20.81%)
Apr 19, 2021 0.2004 0.2447 0.2000 0.2287 33,000 -0.02(-6.35%)
Apr 16, 2021 0.2800 0.2800 0.2114 0.2442 106,800 -0.04(-14.23%)
Apr 15, 2021 0.2700 0.3000 0.2617 0.2847 13,332 +0.00(+1.28%)
Apr 14, 2021 0.2979 0.3230 0.2801 0.2811 66,967 -0.02(-5.83%)
Apr 13, 2021 0.2602 0.2994 0.2406 0.2985 14,876 +0.00(+0.37%)
Apr 12, 2021 0.2800 0.2998 0.2700 0.2974 70,350 +0.01(+4.90%)
Apr 09, 2021 0.2999 0.3035 0.2825 0.2835 39,400 +0.01(+3.96%)
Apr 08, 2021 0.2995 0.3125 0.2652 0.2727 96,750 -0.02(-5.97%)
Apr 07, 2021 0.2904 0.3289 0.2851 0.2900 208,373 -0.02(-6.33%)
Apr 06, 2021 0.3280 0.3301 0.3001 0.3096 60,111 -0.02(-5.47%)
Apr 05, 2021 0.3450 0.3450 0.3246 0.3275 80,108 -0.00(-0.46%)
Apr 01, 2021 0.3395 0.3450 0.3121 0.3290 123,100 -0.01(-3.18%)
Mar 31, 2021 0.3400 0.3450 0.2798 0.3398 570,645 +0.00(+0.24%)
Mar 30, 2021 0.3300 0.3399 0.2800 0.3390 424,930 +0.03(+9.32%)
Mar 29, 2021 0.3175 0.3473 0.2800 0.3101 826,251 +0.01(+4.24%)
Mar 26, 2021 0.2499 0.3070 0.2499 0.2975 1,325,400 +0.06(+23.96%)
Mar 25, 2021 0.2497 0.2550 0.2250 0.2400 243,912 -0.01(-3.88%)
Mar 24, 2021 0.2499 0.2499 0.2250 0.2497 45,901 +0.00(+2.00%)
Mar 23, 2021 0.2390 0.2650 0.2200 0.2448 201,309 +0.00(+2.04%)
Mar 22, 2021 0.2490 0.2500 0.2061 0.2399 195,881 -0.00(-0.04%)
Mar 19, 2021 0.2168 0.2400 0.1965 0.2400 103,300 +0.02(+10.60%)
Mar 18, 2021 0.2126 0.2399 0.1941 0.2170 170,605 -0.02(-7.86%)
Mar 17, 2021 0.2195 0.2355 0.2101 0.2355 95,782 +0.02(+7.73%)
Mar 16, 2021 0.2200 0.2489 0.1977 0.2186 150,974 +0.01(+4.14%)
Mar 15, 2021 0.2199 0.2199 0.1999 0.2099 45,369 +0.01(+4.95%)
Mar 12, 2021 0.2079 0.2139 0.1803 0.2000 52,100 -0.01(-3.80%)
Mar 11, 2021 0.1998 0.2498 0.1900 0.2079 316,398 +0.02(+9.42%)
Mar 10, 2021 0.1725 0.2000 0.1714 0.1900 344,009 +0.00(+2.65%)
Mar 09, 2021 0.1900 0.1900 0.1600 0.1851 137,065 -0.00(-1.96%)
Mar 08, 2021 0.1779 0.1987 0.1701 0.1888 124,299 +0.01(+5.95%)
Mar 05, 2021 0.1700 0.1783 0.1501 0.1782 135,400 -0.00(-0.28%)
Mar 04, 2021 0.1701 0.1787 0.1301 0.1787 152,613 +0.01(+4.38%)
Mar 03, 2021 0.1930 0.2099 0.1712 0.1712 289,945 -0.01(-7.96%)
Mar 02, 2021 0.2000 0.2097 0.1818 0.1860 20,447 -0.02(-11.00%)
Mar 01, 2021 0.1835 0.2100 0.1815 0.2090 110,762 +0.01(+4.55%)
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%)
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.