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, 2020 0.0647 0.0688 0.0497 0.0500 180,572 -0.00(-9.09%)
Apr 29, 2020 0.0647 0.0689 0.0550 0.0550 109,700 +0.00(+5.77%)
Apr 28, 2020 0.0530 0.0530 0.0515 0.0520 20,890 +0.00(+0.00%)
Apr 27, 2020 0.0521 0.0599 0.0500 0.0520 132,741 -0.01(-19.88%)
Apr 23, 2020 0.0649 0.0649 0.0649 0 -0.01(-7.15%)
Apr 22, 2020 0.0500 0.0699 0.0500 0.0699 101,300 +0.02(+55.33%)
Apr 21, 2020 0.0450 0.0450 0.0450 0.0450 250 -0.00(-9.64%)
Apr 20, 2020 0.0500 0.0500 0.0410 0.0498 21,535 -0.00(-0.40%)
Apr 17, 2020 0.0500 0.0500 0.0420 0.0500 63,500 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0500 0.0466 0.0500 10,375 -0.02(-28.57%)
Apr 15, 2020 0.0500 0.0700 0.0500 0.0700 79,820 +0.02(+40.00%)
Apr 14, 2020 0.0550 0.0571 0.0500 0.0500 177,501 -0.01(-16.67%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2020 0.0700 0.0700 0.0696 0.0700 12,000 +0.00(+0.00%)
Apr 07, 2020 0.0659 0.0900 0.0659 0.0700 27,600 -0.00(-3.45%)
Apr 06, 2020 0.0725 0.0725 0.0725 10 +0.00(+0.00%)
Apr 03, 2020 0.0725 0.0725 0.0725 0.0725 200 -0.02(-19.44%)
Apr 01, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2020 0.0717 0.0900 0.0717 0.0900 57,698 +0.01(+13.21%)
Mar 30, 2020 0.0797 0.0797 0.0700 0.0795 22,102 -0.00(-0.50%)
Mar 26, 2020 0.0799 0.0799 0.0799 0 -0.00(-2.80%)
Mar 25, 2020 0.0822 0.0822 0.0822 0.0822 238 +0.00(+2.75%)
Mar 24, 2020 0.0799 0.0800 0.0799 0.0800 5,000 +0.00(+2.30%)
Mar 23, 2020 0.0610 0.0782 0.0610 0.0782 11,600 -0.01(-12.72%)
Mar 20, 2020 0.0900 0.0900 0.0896 0.0896 25,600 +0.00(+1.93%)
Mar 19, 2020 0.0800 0.0931 0.0800 0.0879 37,075 +0.02(+37.56%)
Mar 18, 2020 0.0630 0.0736 0.0630 0.0639 12,000 -0.02(-27.30%)
Mar 17, 2020 0.0626 0.0920 0.0610 0.0879 78,300 -0.01(-5.48%)
Mar 16, 2020 0.0700 0.0953 0.0531 0.0930 61,444 -0.01(-7.00%)
Mar 13, 2020 0.0719 0.1100 0.0719 0.1000 62,700 +0.03(+38.89%)
Mar 12, 2020 0.0651 0.0720 0.0470 0.0720 189,315 -0.00(-1.37%)
Mar 11, 2020 0.0890 0.0890 0.0660 0.0730 66,594 +0.00(+2.38%)
Mar 10, 2020 0.0720 0.0900 0.0660 0.0713 93,700 -0.02(-20.78%)
Mar 09, 2020 0.0800 0.1175 0.0710 0.0900 848,852 -0.02(-18.18%)
Mar 06, 2020 0.0995 0.1100 0.0995 0.1100 19,000 +0.01(+10.00%)
Mar 05, 2020 0.0800 0.1000 0.0710 0.1000 198,679 +0.02(+23.61%)
Mar 04, 2020 0.1094 0.1094 0.0809 0.0809 42,443 -0.03(-26.45%)
Mar 03, 2020 0.1000 0.1200 0.1000 0.1100 245,672 -0.01(-8.26%)
Mar 02, 2020 0.1349 0.1400 0.1025 0.1199 232,300 -0.01(-11.12%)
Feb 28, 2020 0.1000 0.1349 0.0999 0.1349 67,000 +0.01(+12.42%)
Feb 27, 2020 0.1080 0.1300 0.1080 0.1200 488,810 +0.00(+0.00%)
Feb 26, 2020 0.1000 0.1499 0.1000 0.1200 547,900 +0.01(+9.09%)
Feb 25, 2020 0.1130 0.1480 0.1050 0.1100 536,547 -0.02(-15.38%)
Feb 21, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 20, 2020 0.1400 0.1400 0.1400 54 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1130 0.1400 9,161 +0.00(+0.00%)
Feb 18, 2020 0.1130 0.1400 0.1130 0.1400 10,200 +0.01(+7.69%)
Feb 13, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 12, 2020 0.1300 0.1400 0.1287 0.1400 6,627 +0.02(+16.67%)
Feb 11, 2020 0.1195 0.1200 0.0820 0.1200 96,153 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1200 0.1000 0.1200 13,446 -0.01(-6.98%)
Feb 07, 2020 0.1300 0.1300 0.1000 0.1290 300 +0.03(+29.00%)
Feb 06, 2020 0.0900 0.1045 0.0900 0.1000 54,279 +0.01(+17.23%)
Feb 05, 2020 0.0853 0.0853 0.0853 0.0853 2,000 +0.01(+7.30%)
Feb 04, 2020 0.0700 0.0900 0.0600 0.0795 183,158 -0.01(-11.67%)
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.