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 (%)
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%)
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%)
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.