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 (%)
Jul 30, 2021 0.0998 0.1036 0.0823 0.0988 10,437 +0.00(+4.44%)
Jul 29, 2021 0.0898 0.0961 0.0888 0.0946 106,967 +0.00(+5.11%)
Jul 28, 2021 0.0900 0.0900 0.0800 0.0900 34,283 -0.00(-2.28%)
Jul 27, 2021 0.1043 0.1043 0.0801 0.0921 70,002 +0.01(+7.85%)
Jul 26, 2021 0.1005 0.1010 0.0811 0.0854 142,080 -0.01(-7.78%)
Jul 23, 2021 0.1098 0.1098 0.0900 0.0926 97,115 +0.00(+2.89%)
Jul 22, 2021 0.0922 0.0961 0.0900 0.0900 76,776 -0.01(-5.46%)
Jul 21, 2021 0.1193 0.1193 0.0941 0.0952 142,612 +0.00(+1.28%)
Jul 20, 2021 0.0918 0.0999 0.0917 0.0940 104,067 -0.01(-5.05%)
Jul 19, 2021 0.1048 0.1055 0.0879 0.0990 162,094 -0.01(-6.60%)
Jul 16, 2021 0.1001 0.1196 0.1000 0.1060 103,954 -0.01(-8.46%)
Jul 15, 2021 0.1290 0.1290 0.1065 0.1158 62,795 -0.00(-2.53%)
Jul 14, 2021 0.1199 0.1200 0.1188 0.1188 50,761 -0.00(-1.00%)
Jul 13, 2021 0.1206 0.1207 0.1193 0.1200 139,633 -0.01(-7.48%)
Jul 12, 2021 0.1249 0.1300 0.1206 0.1297 45,319 +0.00(+3.84%)
Jul 09, 2021 0.1299 0.1299 0.1180 0.1249 73,805 +0.01(+8.61%)
Jul 08, 2021 0.1212 0.1212 0.1211 0.1150 95,390 -0.00(-4.17%)
Jul 07, 2021 0.1181 0.1210 0.1181 0.1200 80,315 +0.00(+1.10%)
Jul 06, 2021 0.1250 0.1250 0.1180 0.1187 160,338 -0.00(-1.08%)
Jul 02, 2021 0.1200 0.1200 0.1181 0.1200 4,875 -0.00(-0.08%)
Jul 01, 2021 0.1200 0.1300 0.1175 0.1201 371,292 +0.00(+3.62%)
Jun 30, 2021 0.1151 0.1212 0.1110 0.1159 30,355 -0.01(-5.00%)
Jun 29, 2021 0.1400 0.1400 0.1120 0.1220 18,214 -0.00(-0.25%)
Jun 28, 2021 0.1200 0.1224 0.1011 0.1223 330,817 +0.01(+9.69%)
Jun 25, 2021 0.1149 0.1150 0.1100 0.1115 67,291 -0.00(-3.04%)
Jun 24, 2021 0.1140 0.1200 0.1052 0.1150 84,942 -0.00(-0.17%)
Jun 23, 2021 0.1498 0.1498 0.1110 0.1152 127,234 +0.01(+4.73%)
Jun 22, 2021 0.1200 0.1240 0.1100 0.1100 124,707 -0.01(-9.76%)
Jun 21, 2021 0.1196 0.1219 0.1011 0.1219 54,566 +0.00(+3.48%)
Jun 18, 2021 0.1198 0.1199 0.1020 0.1178 80,013 -0.00(-0.51%)
Jun 17, 2021 0.1264 0.1264 0.1077 0.1184 210,339 -0.00(-0.92%)
Jun 16, 2021 0.1398 0.1398 0.1165 0.1195 54,172 -0.02(-12.77%)
Jun 15, 2021 0.1310 0.1499 0.1310 0.1370 7,780 +0.01(+5.38%)
Jun 14, 2021 0.1407 0.1498 0.1210 0.1300 274,658 -0.01(-6.88%)
Jun 11, 2021 0.1400 0.1471 0.1363 0.1396 36,243 -0.01(-6.81%)
Jun 10, 2021 0.1500 0.1500 0.1431 0.1498 4,445 +0.01(+4.03%)
Jun 09, 2021 0.1498 0.1500 0.1402 0.1440 34,952 -0.00(-2.31%)
Jun 08, 2021 0.1400 0.1580 0.1400 0.1474 41,110 +0.00(+1.59%)
Jun 07, 2021 0.1500 0.1500 0.1402 0.1451 19,378 -0.00(-0.48%)
Jun 04, 2021 0.1400 0.1472 0.1400 0.1458 14,412 -0.00(-1.42%)
Jun 03, 2021 0.1550 0.1550 0.1372 0.1479 86,028 +0.01(+5.57%)
Jun 02, 2021 0.1497 0.1500 0.1350 0.1401 82,238 -0.01(-6.41%)
Jun 01, 2021 0.1360 0.1500 0.1331 0.1497 115,077 +0.02(+17.32%)
May 28, 2021 0.1340 0.1345 0.1252 0.1276 22,924 -0.00(-0.62%)
May 27, 2021 0.1351 0.1400 0.1200 0.1284 69,626 -0.00(-1.23%)
May 26, 2021 0.1302 0.1377 0.1251 0.1300 39,022 +0.01(+4.00%)
May 25, 2021 0.1297 0.1330 0.1249 0.1250 26,792 +0.00(+3.73%)
May 24, 2021 0.1325 0.1325 0.1205 0.1205 29,357 -0.01(-7.31%)
May 21, 2021 0.1226 0.1350 0.1171 0.1300 1,051,510 +0.00(+3.17%)
May 20, 2021 0.1271 0.1271 0.1200 0.1260 28,520 -0.00(-0.79%)
May 19, 2021 0.1201 0.1298 0.1151 0.1270 30,804 +0.00(+1.60%)
May 18, 2021 0.1298 0.1298 0.1175 0.1250 135,668 -0.01(-3.85%)
May 17, 2021 0.1288 0.1300 0.1111 0.1300 123,167 +0.01(+9.15%)
May 14, 2021 0.1200 0.1270 0.1101 0.1191 27,091 +0.01(+6.34%)
May 13, 2021 0.1160 0.1276 0.1100 0.1120 49,909 +0.00(+1.63%)
May 12, 2021 0.1200 0.1300 0.1102 0.1102 159,213 -0.01(-8.70%)
May 11, 2021 0.1141 0.1288 0.1115 0.1207 144,113 -0.00(-2.50%)
May 10, 2021 0.1340 0.1400 0.1030 0.1238 594,465 -0.01(-8.16%)
May 07, 2021 0.2000 0.2393 0.1222 0.1348 1,308,571 -0.09(-41.21%)
May 06, 2021 0.2401 0.2401 0.2200 0.2293 85,659 -0.01(-2.84%)
May 05, 2021 0.2278 0.2481 0.2101 0.2360 58,463 +0.01(+4.89%)
May 04, 2021 0.2114 0.2300 0.2000 0.2250 134,741 +0.01(+3.64%)
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.