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 (%)
Nov 29, 2019 0.1990 0.1990 0.1990 0.1990 300 +0.02(+10.56%)
Nov 27, 2019 0.1990 0.1990 0.1200 0.1800 14,400 -0.02(-10.00%)
Nov 26, 2019 0.2100 0.2100 0.1598 0.2000 10,807 +0.04(+22.70%)
Nov 25, 2019 0.1200 0.1630 0.1200 0.1630 8,828 -0.04(-18.50%)
Nov 21, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.46%)
Nov 18, 2019 0.2100 0.2190 0.1099 0.2190 9,834 +0.01(+4.29%)
Nov 15, 2019 0.1600 0.2389 0.1513 0.2100 121,400 +0.05(+31.25%)
Nov 14, 2019 0.1600 0.1600 0.1600 0.1600 6,800 +0.00(+0.00%)
Nov 13, 2019 0.1600 0.1600 0.1200 0.1600 8,585 +0.00(+0.00%)
Nov 12, 2019 0.1200 0.1600 0.1200 0.1600 35,830 +0.00(+0.00%)
Nov 05, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 25, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 23, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Oct 21, 2019 0.1390 0.1390 0.1390 0 +0.01(+8.17%)
Oct 18, 2019 0.1240 0.1285 0.1200 0.1285 33,100 +0.01(+7.08%)
Oct 17, 2019 0.1278 0.1278 0.1070 0.1200 13,102 -0.01(-7.69%)
Oct 16, 2019 0.0700 0.1300 0.0700 0.1300 21,600 -0.01(-4.69%)
Oct 15, 2019 0.1050 0.1377 0.1021 0.1364 34,340 -0.00(-1.37%)
Oct 14, 2019 0.1250 0.1400 0.1001 0.1383 44,500 -0.03(-17.14%)
Oct 11, 2019 0.1490 0.1669 0.1460 0.1669 14,300 +0.02(+11.27%)
Oct 10, 2019 0.1200 0.1600 0.1200 0.1500 40,200 +0.03(+25.00%)
Oct 09, 2019 0.1237 0.1237 0.1150 0.1200 26,167 -0.02(-14.29%)
Oct 08, 2019 0.1400 0.1420 0.1223 0.1400 8,800 -0.03(-17.60%)
Oct 07, 2019 0.1699 0.1699 0.1699 0.1699 1,000 -0.00(-0.06%)
Oct 03, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 01, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 26, 2019 0.1800 0.1800 0.1800 0 +0.02(+15.02%)
Sep 25, 2019 0.1766 0.1790 0.1412 0.1565 33,722 +0.01(+4.33%)
Sep 24, 2019 0.1506 0.1554 0.1400 0.1500 28,391 -0.01(-6.25%)
Sep 23, 2019 0.1516 0.1601 0.1500 0.1600 5,778 -0.02(-10.61%)
Sep 20, 2019 0.1800 0.1800 0.1601 0.1790 15,000 -0.02(-10.50%)
Sep 19, 2019 0.1900 0.2100 0.1900 0.2000 9,422 +0.00(+0.00%)
Sep 18, 2019 0.1600 0.2000 0.1400 0.2000 43,052 +0.00(+0.00%)
Sep 17, 2019 0.2000 0.2000 0.1801 0.2000 8,594 +0.02(+8.11%)
Sep 16, 2019 0.1603 0.2000 0.1603 0.1850 55,106 -0.02(-7.50%)
Sep 13, 2019 0.2000 0.2016 0.1704 0.2000 104,000 +0.00(+0.00%)
Sep 12, 2019 0.2100 0.2100 0.1900 0.2000 119,625 -0.01(-4.67%)
Sep 11, 2019 0.1800 0.2200 0.1603 0.2098 424,100 +0.02(+11.95%)
Sep 10, 2019 0.1500 0.1900 0.1251 0.1874 456,400 +0.04(+24.93%)
Sep 09, 2019 0.1496 0.1500 0.1399 0.1500 45,610 +0.00(+0.13%)
Sep 06, 2019 0.1300 0.1500 0.1294 0.1498 187,700 +0.03(+24.94%)
Sep 05, 2019 0.0710 0.1200 0.0707 0.1199 230,000 +0.05(+71.29%)
Sep 04, 2019 0.0701 0.0900 0.0667 0.0700 400,066 -0.02(-22.22%)
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.