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 (%)
Oct 29, 2021 0.1956 0.2060 0.1743 0.1797 92,386 -0.02(-7.94%)
Oct 28, 2021 0.1869 0.2130 0.1869 0.1952 309,925 -0.00(-1.21%)
Oct 27, 2021 0.2100 0.2100 0.1820 0.1976 313,045 -0.01(-5.86%)
Oct 26, 2021 0.2000 0.2099 394,343 +0.01(+5.00%)
Oct 25, 2021 0.2405 0.2405 0.1750 0.1999 353,406 -0.04(-15.65%)
Oct 22, 2021 0.2606 0.2910 0.2370 0.2370 727,971 -0.05(-18.11%)
Oct 21, 2021 0.2734 0.2850 0.2600 0.2894 212,170 +0.01(+3.36%)
Oct 20, 2021 0.2734 0.2884 0.2734 0.2800 70,393 -0.00(-1.72%)
Oct 19, 2021 0.3000 0.3000 0.2799 0.2849 264,943 +0.00(+1.75%)
Oct 18, 2021 0.3099 0.3100 0.2782 0.2800 1,293,333 +0.01(+1.82%)
Oct 15, 2021 0.2600 0.3050 0.2600 0.2750 1,266,601 +0.03(+10.44%)
Oct 14, 2021 0.2448 0.2570 0.2448 0.2490 9,586 +0.01(+5.06%)
Oct 13, 2021 0.2330 0.2449 0.2150 0.2370 77,498 -0.01(-5.20%)
Oct 12, 2021 0.2809 0.2809 0.2300 0.2500 46,139 -0.03(-9.68%)
Oct 11, 2021 0.2560 0.2950 0.2550 0.2768 162,797 +0.01(+2.52%)
Oct 08, 2021 0.2315 0.2700 0.2310 0.2700 173,801 +0.03(+12.97%)
Oct 07, 2021 0.2448 0.2700 0.2374 0.2390 258,145 +0.00(+1.66%)
Oct 06, 2021 0.2261 0.2500 0.2176 0.2351 106,839 +0.00(+1.47%)
Oct 05, 2021 0.2001 0.2350 0.2001 0.2317 151,120 +0.01(+2.70%)
Oct 04, 2021 0.2470 0.2470 0.2002 0.2256 46,930 -0.00(-1.96%)
Oct 01, 2021 0.2199 0.2488 0.2199 0.2301 129,574 +0.02(+7.47%)
Sep 30, 2021 0.2100 0.2293 0.1992 0.2141 197,587 +0.01(+7.05%)
Sep 29, 2021 0.2500 0.2501 0.1989 0.2000 266,688 -0.03(-12.70%)
Sep 28, 2021 0.2125 0.2300 0.1989 0.2291 96,847 +0.03(+14.55%)
Sep 27, 2021 0.1989 0.2499 0.1988 0.2000 873,293 -0.00(-1.33%)
Sep 24, 2021 0.1881 0.2046 0.1699 0.2027 26,002 +0.01(+7.31%)
Sep 23, 2021 0.1700 0.1895 0.1676 0.1889 105,890 +0.01(+5.00%)
Sep 22, 2021 0.1632 0.1900 0.1611 0.1799 132,442 -0.01(-6.40%)
Sep 21, 2021 0.1840 0.1962 0.1799 0.1922 65,858 -0.01(-4.90%)
Sep 20, 2021 0.1800 0.2024 0.1600 0.2021 82,621 -0.01(-2.74%)
Sep 17, 2021 0.2078 0.2078 0.2078 0.2078 328 -0.00(-1.05%)
Sep 16, 2021 0.2101 0.2101 0.2095 0.2100 18,773 +0.01(+4.95%)
Sep 15, 2021 0.2097 0.2198 0.1991 0.2001 133,614 -0.01(-4.67%)
Sep 14, 2021 0.2118 0.2118 0.2020 0.2099 17,224 -0.00(-0.80%)
Sep 13, 2021 0.1521 0.2200 0.1521 0.2116 104,766 -0.01(-3.56%)
Sep 10, 2021 0.2300 0.2350 0.1907 0.2194 558,066 -0.02(-8.74%)
Sep 09, 2021 0.2235 0.2899 0.2235 0.2404 168,032 -0.01(-4.91%)
Sep 08, 2021 0.2201 0.2528 0.2201 0.2528 42,661 -0.01(-2.02%)
Sep 07, 2021 0.2402 0.3099 0.2022 0.2580 144,834 -0.04(-12.54%)
Sep 03, 2021 0.2770 0.3250 0.2770 0.2950 280,030 -0.01(-1.67%)
Sep 02, 2021 0.2500 0.3000 0.2500 0.3000 294,981 +0.05(+20.00%)
Sep 01, 2021 0.2200 0.2500 0.2100 0.2500 84,692 +0.01(+3.31%)
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%)
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.