Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daseke Inc (NQ: DSKE )

8.290 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2024 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, 2021 6.300 6.710 6.190 6.480 533,177 +0.21(+3.35%)
Jun 29, 2021 6.240 6.390 6.134 6.270 759,318 -0.03(-0.48%)
Jun 28, 2021 6.640 6.700 6.260 6.300 621,629 -0.32(-4.83%)
Jun 25, 2021 6.750 6.805 6.600 6.620 1,372,959 -0.10(-1.49%)
Jun 24, 2021 6.820 6.950 6.570 6.720 418,069 -0.03(-0.44%)
Jun 23, 2021 6.690 6.840 6.630 6.750 525,304 +0.04(+0.60%)
Jun 22, 2021 6.860 6.880 6.640 6.710 290,250 -0.15(-2.19%)
Jun 21, 2021 6.770 6.900 6.590 6.860 214,529 +0.17(+2.54%)
Jun 18, 2021 6.720 6.870 6.590 6.690 451,107 -0.24(-3.46%)
Jun 17, 2021 7.090 7.350 6.880 6.930 239,583 -0.22(-3.08%)
Jun 16, 2021 7.360 7.420 7.025 7.150 304,570 -0.23(-3.12%)
Jun 15, 2021 7.450 7.500 7.270 7.380 285,134 -0.08(-1.07%)
Jun 14, 2021 7.570 7.590 7.410 7.460 265,429 -0.03(-0.40%)
Jun 11, 2021 7.520 7.700 7.480 7.490 291,304 -0.02(-0.27%)
Jun 10, 2021 7.530 7.590 7.460 7.510 199,686 -0.01(-0.13%)
Jun 09, 2021 7.650 7.680 7.490 7.520 202,751 -0.11(-1.44%)
Jun 08, 2021 7.520 7.730 7.490 7.630 196,615 +0.13(+1.73%)
Jun 07, 2021 7.500 7.550 7.430 7.500 359,807 +0.00(+0.00%)
Jun 04, 2021 7.540 7.650 7.475 7.500 207,106 -0.03(-0.40%)
Jun 03, 2021 7.460 7.580 7.230 7.530 289,291 +0.03(+0.40%)
Jun 02, 2021 7.600 7.660 7.440 7.500 382,789 -0.03(-0.40%)
Jun 01, 2021 7.250 7.550 7.235 7.530 294,831 +0.29(+4.01%)
May 28, 2021 7.340 7.440 7.200 7.240 348,831 -0.01(-0.14%)
May 27, 2021 7.220 7.290 6.980 7.250 280,735 +0.30(+4.32%)
May 26, 2021 6.700 6.990 6.590 6.950 262,068 +0.31(+4.67%)
May 25, 2021 6.930 7.100 6.630 6.640 350,354 -0.30(-4.32%)
May 24, 2021 6.890 7.030 6.740 6.940 321,979 +0.10(+1.46%)
May 21, 2021 6.880 6.955 6.730 6.840 278,605 +0.03(+0.44%)
May 20, 2021 6.740 6.810 6.500 6.810 433,039 +0.12(+1.79%)
May 19, 2021 6.280 6.730 6.150 6.690 455,427 +0.33(+5.19%)
May 18, 2021 6.240 6.550 6.200 6.360 398,177 +0.13(+2.09%)
May 17, 2021 6.010 6.240 5.830 6.230 392,726 +0.24(+4.01%)
May 14, 2021 5.780 6.070 5.680 5.990 403,299 +0.34(+6.02%)
May 13, 2021 6.260 6.260 5.610 5.650 687,883 -0.15(-2.59%)
May 12, 2021 6.130 6.130 5.670 5.800 887,759 -0.21(-3.49%)
May 11, 2021 6.240 6.360 5.990 6.010 683,743 -0.30(-4.75%)
May 10, 2021 6.880 6.880 6.190 6.310 854,928 -0.62(-8.95%)
May 07, 2021 7.800 7.810 6.520 6.930 1,195,658 -0.83(-10.70%)
May 06, 2021 8.180 8.180 7.690 7.760 1,054,971 -0.35(-4.32%)
May 05, 2021 8.130 8.250 7.930 8.110 250,953 +0.13(+1.63%)
May 04, 2021 8.150 8.750 7.770 7.980 310,715 -0.03(-0.37%)
May 03, 2021 7.670 8.050 7.640 8.010 426,342 +0.42(+5.53%)
Apr 30, 2021 7.350 7.600 7.335 7.590 288,700 +0.14(+1.88%)
Apr 29, 2021 7.380 7.650 7.320 7.450 200,032 +0.17(+2.34%)
Apr 28, 2021 7.210 7.390 7.060 7.280 208,693 +0.07(+0.97%)
Apr 27, 2021 7.340 7.455 7.140 7.210 239,282 -0.13(-1.77%)
Apr 26, 2021 7.710 7.840 7.325 7.340 286,588 -0.34(-4.43%)
Apr 23, 2021 7.350 7.730 7.270 7.680 303,400 +0.33(+4.49%)
Apr 22, 2021 7.220 7.570 7.080 7.350 532,159 +0.16(+2.23%)
Apr 21, 2021 7.100 7.330 7.010 7.190 289,999 +0.15(+2.13%)
Apr 20, 2021 7.220 7.221 6.790 7.040 302,982 -0.18(-2.49%)
Apr 19, 2021 7.390 7.450 7.060 7.220 354,009 -0.28(-3.73%)
Apr 16, 2021 8.340 8.370 7.430 7.500 626,600 -0.61(-7.52%)
Apr 15, 2021 8.270 8.380 7.960 8.110 189,210 -0.15(-1.82%)
Apr 14, 2021 8.210 8.545 8.205 8.260 198,640 +0.00(+0.00%)
Apr 13, 2021 8.380 8.390 8.141 8.260 376,882 -0.06(-0.72%)
Apr 12, 2021 8.390 8.530 8.240 8.320 177,965 -0.10(-1.19%)
Apr 09, 2021 8.310 8.560 8.290 8.420 184,000 +0.06(+0.72%)
Apr 08, 2021 8.470 8.630 8.240 8.360 393,104 -0.10(-1.18%)
Apr 07, 2021 8.480 8.620 8.360 8.460 280,917 +0.04(+0.48%)
Apr 06, 2021 8.690 8.960 8.270 8.420 514,100 -0.33(-3.77%)
Apr 05, 2021 8.750 9.000 8.560 8.750 452,508 +0.14(+1.63%)
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.