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 (%)
Aug 31, 2021 0.2500 0.2580 0.2301 0.2420 168,288 -0.05(-16.26%)
Aug 30, 2021 0.2600 0.3275 0.2563 0.2890 516,649 +0.03(+11.15%)
Aug 27, 2021 0.2248 0.2605 0.2248 0.2600 160,454 +0.03(+12.70%)
Aug 26, 2021 0.2200 0.2330 0.2200 0.2307 222,106 -0.02(-7.72%)
Aug 25, 2021 0.2600 0.2600 0.2273 0.2500 122,223 -0.01(-4.18%)
Aug 24, 2021 0.2500 0.3049 0.2401 0.2609 424,234 +0.01(+4.40%)
Aug 23, 2021 0.2200 0.3299 0.2199 0.2499 901,928 +0.03(+11.21%)
Aug 20, 2021 0.2151 0.2509 0.2151 0.2247 114,101 -0.01(-2.26%)
Aug 19, 2021 0.2296 0.2600 0.2124 0.2299 256,220 +0.01(+4.50%)
Aug 18, 2021 0.2120 0.2590 0.2120 0.2200 310,068 +0.01(+4.76%)
Aug 17, 2021 0.2400 0.2400 0.1920 0.2100 251,613 -0.04(-15.93%)
Aug 16, 2021 0.2018 0.2904 0.2018 0.2498 539,386 +0.04(+18.28%)
Aug 13, 2021 0.2319 0.2319 0.2103 0.2112 66,158 -0.02(-7.97%)
Aug 12, 2021 0.2342 0.2358 0.2141 0.2295 284,700 -0.00(-0.17%)
Aug 11, 2021 0.2200 0.2342 0.2150 0.2299 49,036 +0.00(+0.92%)
Aug 10, 2021 0.2100 0.2499 0.2100 0.2278 289,067 +0.01(+3.55%)
Aug 09, 2021 0.2400 0.2550 0.1350 0.2200 902,307 -0.01(-4.14%)
Aug 06, 2021 0.2250 0.2600 0.1950 0.2295 413,852 -0.01(-4.37%)
Aug 05, 2021 0.1580 0.2498 0.1560 0.2400 961,661 +0.08(+52.87%)
Aug 04, 2021 0.1340 0.1590 0.1274 0.1570 579,771 +0.01(+9.94%)
Aug 03, 2021 0.1300 0.1500 0.1300 0.1428 985,291 +0.04(+43.09%)
Aug 02, 2021 0.0991 0.1001 0.0878 0.0998 51,298 +0.00(+1.01%)
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%)
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.