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 (%)
Aug 31, 2020 0.1900 0.2399 0.1721 0.2399 164,286 +0.03(+14.24%)
Aug 28, 2020 0.1831 0.2297 0.1800 0.2100 112,300 -0.00(-2.28%)
Aug 27, 2020 0.2350 0.2350 0.1700 0.2149 47,600 -0.03(-10.46%)
Aug 26, 2020 0.2500 0.2650 0.2002 0.2400 128,857 -0.01(-4.00%)
Aug 25, 2020 0.1999 0.2500 0.1999 0.2500 250,907 +0.07(+38.89%)
Aug 24, 2020 0.1600 0.2054 0.1600 0.1800 159,685 -0.02(-10.00%)
Aug 21, 2020 0.2100 0.2100 0.2000 0.2000 40,800 -0.01(-4.76%)
Aug 20, 2020 0.1800 0.2100 0.1700 0.2100 31,866 +0.01(+5.58%)
Aug 19, 2020 0.1804 0.2500 0.1500 0.1989 568,956 -0.02(-9.38%)
Aug 18, 2020 0.1801 0.2201 0.1801 0.2195 109,707 +0.00(+2.09%)
Aug 17, 2020 0.2003 0.2584 0.2000 0.2150 186,094 -0.03(-11.89%)
Aug 14, 2020 0.2032 0.2500 0.2001 0.2440 225,400 -0.01(-2.40%)
Aug 13, 2020 0.2600 0.2800 0.2300 0.2500 441,942 -0.02(-7.06%)
Aug 12, 2020 0.2100 0.2790 0.2100 0.2690 436,044 +0.04(+16.20%)
Aug 11, 2020 0.1850 0.2550 0.1850 0.2315 602,057 -0.02(-7.40%)
Aug 10, 2020 0.1950 0.2680 0.1900 0.2500 1,049,202 +0.06(+32.98%)
Aug 07, 2020 0.1599 0.1900 0.1500 0.1880 1,137,500 +0.04(+24.50%)
Aug 06, 2020 0.0975 0.1800 0.0975 0.1510 1,810,037 +0.06(+58.95%)
Aug 05, 2020 0.0850 0.0951 0.0800 0.0950 187,100 +0.01(+5.56%)
Aug 04, 2020 0.0810 0.0965 0.0810 0.0900 233,800 +0.01(+8.70%)
Aug 03, 2020 0.0831 0.0865 0.0810 0.0828 31,925 -0.00(-0.24%)
Jul 31, 2020 0.0755 0.0950 0.0750 0.0830 50,900 -0.00(-5.57%)
Jul 30, 2020 0.0749 0.0949 0.0749 0.0879 423,253 +0.01(+17.36%)
Jul 29, 2020 0.0748 0.0859 0.0735 0.0749 201,650 +0.00(+7.00%)
Jul 28, 2020 0.0748 0.0748 0.0700 0.0700 148,133 -0.00(-6.54%)
Jul 27, 2020 0.0726 0.0800 0.0651 0.0749 110,340 +0.00(+4.03%)
Jul 24, 2020 0.0780 0.0780 0.0691 0.0720 210,600 -0.01(-7.69%)
Jul 23, 2020 0.0700 0.0800 0.0655 0.0780 32,060 +0.01(+8.48%)
Jul 22, 2020 0.0711 0.0724 0.0699 0.0719 114,481 +0.00(+0.98%)
Jul 21, 2020 0.0711 0.0800 0.0710 0.0712 77,331 -0.00(-5.82%)
Jul 20, 2020 0.0700 0.0840 0.0653 0.0756 95,726 -0.00(-3.08%)
Jul 17, 2020 0.0780 0.0840 0.0750 0.0780 36,900 -0.00(-0.13%)
Jul 16, 2020 0.0800 0.0849 0.0781 0.0781 48,965 -0.00(-1.88%)
Jul 15, 2020 0.0790 0.0880 0.0668 0.0796 79,515 -0.00(-0.25%)
Jul 14, 2020 0.0790 0.0825 0.0650 0.0798 212,266 +0.01(+12.39%)
Jul 13, 2020 0.0850 0.0850 0.0710 0.0710 212,051 -0.01(-11.25%)
Jul 10, 2020 0.0760 0.0894 0.0760 0.0800 361,400 -0.00(-5.44%)
Jul 09, 2020 0.0950 0.0950 0.0725 0.0846 205,152 +0.00(+5.75%)
Jul 08, 2020 0.0900 0.1000 0.0700 0.0800 564,122 +0.00(+5.12%)
Jul 07, 2020 0.0490 0.0880 0.0490 0.0761 1,770,583 +0.03(+59.87%)
Jul 06, 2020 0.0589 0.0589 0.0456 0.0476 30,524 -0.00(-1.04%)
Jul 02, 2020 0.0501 0.0502 0.0481 0.0481 28,900 -0.00(-3.80%)
Jul 01, 2020 0.0450 0.0650 0.0450 0.0500 205,183 -0.01(-16.67%)
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%)
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.