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 (%)
Jun 30, 2020 0.0650 0.0675 0.0531 0.0600 264,699 +0.00(+0.00%)
Jun 29, 2020 0.0500 0.0625 0.0413 0.0600 369,509 +0.01(+33.33%)
Jun 26, 2020 0.0530 0.0600 0.0445 0.0450 973,000 -0.01(-20.91%)
Jun 25, 2020 0.0531 0.0575 0.0490 0.0569 153,151 -0.00(-2.74%)
Jun 24, 2020 0.0451 0.0799 0.0450 0.0585 287,562 -0.01(-10.00%)
Jun 23, 2020 0.0510 0.1098 0.0449 0.0650 1,436,675 +0.02(+47.73%)
Jun 22, 2020 0.0600 0.0600 0.0440 0.0440 228,600 -0.01(-12.00%)
Jun 19, 2020 0.0500 0.0600 0.0500 0.0500 328,300 +0.01(+13.64%)
Jun 18, 2020 0.0500 0.0550 0.0440 0.0440 217,574 -0.01(-12.00%)
Jun 17, 2020 0.0460 0.0584 0.0440 0.0500 70,896 +0.00(+0.00%)
Jun 16, 2020 0.0449 0.0801 0.0437 0.0500 560,995 +0.01(+11.36%)
Jun 15, 2020 0.0452 0.0500 0.0330 0.0449 40,575 -0.01(-23.25%)
Jun 12, 2020 0.0479 0.0585 0.0479 0.0585 1,200 +0.00(+6.56%)
Jun 11, 2020 0.0500 0.0549 0.0449 0.0549 49,200 +0.00(+10.02%)
Jun 10, 2020 0.0690 0.0700 0.0451 0.0499 15,413 -0.01(-13.22%)
Jun 09, 2020 0.0700 0.0700 0.0450 0.0575 228,570 +0.02(+43.39%)
Jun 08, 2020 0.0450 0.0450 0.0400 0.0401 26,273 -0.00(-10.89%)
Jun 05, 2020 0.0470 0.0600 0.0450 0.0450 108,800 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 11,001 +0.00(+1.35%)
Jun 03, 2020 0.0500 0.0500 0.0370 0.0444 25,127 -0.01(-11.20%)
Jun 02, 2020 0.0500 0.0500 0.0490 0.0500 28,000 +0.01(+11.11%)
Jun 01, 2020 0.0499 0.0499 0.0449 0.0450 10,976 +0.00(+0.67%)
May 29, 2020 0.0499 0.0499 0.0447 0.0447 30,500 +0.01(+27.71%)
May 28, 2020 0.0500 0.0500 0.0350 0.0350 42,403 -0.01(-22.22%)
May 27, 2020 0.0411 0.0450 0.0411 0.0450 10,435 +0.00(+0.00%)
May 26, 2020 0.0449 0.0500 0.0400 0.0450 38,648 +0.00(+0.00%)
May 22, 2020 0.0499 0.0522 0.0450 0.0450 27,700 +0.00(+0.00%)
May 21, 2020 0.0450 0.0470 0.0435 0.0450 42,169 +0.00(+8.43%)
May 20, 2020 0.0450 0.0500 0.0350 0.0415 71,931 -0.00(-2.35%)
May 19, 2020 0.0448 0.0448 0.0350 0.0425 39,799 -0.00(-5.35%)
May 18, 2020 0.0447 0.0500 0.0444 0.0449 81,956 +0.00(+0.45%)
May 15, 2020 0.0572 0.0598 0.0424 0.0447 21,500 +0.01(+27.71%)
May 14, 2020 0.0600 0.0600 0.0350 0.0350 125,548 -0.01(-22.22%)
May 13, 2020 0.0500 0.0500 0.0450 0.0450 15,200 -0.00(-9.64%)
May 11, 2020 0.0498 0.0498 0.0498 0 +0.00(+3.97%)
May 08, 2020 0.0410 0.0479 0.0410 0.0479 13,600 +0.01(+19.75%)
May 07, 2020 0.0500 0.0515 0.0330 0.0400 33,200 -0.01(-22.03%)
May 05, 2020 0.0513 0.0513 0.0513 0 +0.01(+14.00%)
May 04, 2020 0.0600 0.0690 0.0450 0.0450 45,605 -0.01(-10.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 3,900 +0.00(+0.00%)
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%)
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.