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 (%)
Aug 31, 2023 5.340 5.445 5.300 5.300 158,391 -0.01(-0.19%)
Aug 30, 2023 5.350 5.430 5.260 5.310 229,235 -0.01(-0.19%)
Aug 29, 2023 5.140 5.330 5.080 5.320 255,291 +0.15(+2.80%)
Aug 28, 2023 5.130 5.252 5.070 5.175 208,802 +0.09(+1.87%)
Aug 25, 2023 5.140 5.189 4.955 5.080 184,292 -0.04(-0.78%)
Aug 24, 2023 5.060 5.185 5.040 5.120 190,336 +0.03(+0.59%)
Aug 23, 2023 5.100 5.150 4.970 5.090 174,396 +0.00(+0.00%)
Aug 22, 2023 5.190 5.290 4.980 5.090 266,114 -0.10(-1.93%)
Aug 21, 2023 5.340 5.430 5.060 5.190 325,663 -0.15(-2.81%)
Aug 18, 2023 5.230 5.380 5.230 5.340 314,741 +0.05(+0.95%)
Aug 17, 2023 5.330 5.390 5.230 5.290 210,599 -0.03(-0.56%)
Aug 16, 2023 5.470 5.540 5.320 5.320 198,237 -0.15(-2.74%)
Aug 15, 2023 5.810 5.845 5.420 5.470 254,587 -0.34(-5.85%)
Aug 14, 2023 5.650 5.860 5.610 5.810 175,931 +0.12(+2.11%)
Aug 11, 2023 5.520 5.770 5.435 5.690 285,735 +0.16(+2.89%)
Aug 10, 2023 5.630 5.671 5.460 5.530 228,932 -0.04(-0.72%)
Aug 09, 2023 5.800 5.840 5.540 5.570 245,946 -0.22(-3.80%)
Aug 08, 2023 5.930 5.938 5.670 5.790 537,974 -0.19(-3.18%)
Aug 07, 2023 5.820 6.140 5.800 5.980 489,638 +0.22(+3.82%)
Aug 04, 2023 6.310 6.310 5.750 5.760 627,490 -0.55(-8.72%)
Aug 03, 2023 6.510 6.620 5.600 6.310 1,142,720 -1.19(-15.87%)
Aug 02, 2023 7.710 7.770 7.420 7.500 373,528 -0.26(-3.35%)
Aug 01, 2023 7.760 7.855 7.710 7.760 198,349 -0.02(-0.26%)
Jul 31, 2023 7.550 7.790 7.550 7.780 298,727 +0.22(+2.91%)
Jul 28, 2023 7.490 7.670 7.435 7.560 316,794 +0.16(+2.16%)
Jul 27, 2023 7.600 7.630 7.340 7.400 312,129 -0.15(-1.99%)
Jul 26, 2023 7.290 7.630 7.290 7.550 352,058 +0.28(+3.85%)
Jul 25, 2023 7.500 7.560 7.250 7.270 229,763 -0.21(-2.81%)
Jul 24, 2023 7.470 7.550 7.320 7.480 219,634 -0.01(-0.13%)
Jul 21, 2023 7.370 7.590 7.350 7.490 323,074 +0.15(+2.04%)
Jul 20, 2023 7.370 7.470 7.310 7.340 225,054 -0.02(-0.27%)
Jul 19, 2023 7.330 7.460 7.170 7.360 247,509 +0.04(+0.62%)
Jul 18, 2023 7.260 7.490 7.240 7.315 230,245 +0.06(+0.76%)
Jul 17, 2023 7.350 7.350 7.240 7.260 172,397 -0.05(-0.68%)
Jul 14, 2023 7.240 7.320 7.100 7.310 128,730 +0.04(+0.55%)
Jul 13, 2023 7.260 7.300 7.185 7.270 121,371 +0.01(+0.21%)
Jul 12, 2023 7.390 7.390 7.240 7.255 179,628 +0.01(+0.21%)
Jul 11, 2023 7.280 7.310 7.155 7.240 164,611 -0.04(-0.55%)
Jul 10, 2023 7.240 7.390 7.220 7.280 168,610 -0.02(-0.27%)
Jul 07, 2023 7.120 7.400 7.120 7.300 595,063 +0.21(+2.96%)
Jul 06, 2023 7.050 7.150 6.890 7.090 464,103 -0.03(-0.42%)
Jul 05, 2023 7.210 7.270 7.080 7.120 272,833 -0.19(-2.60%)
Jul 03, 2023 7.100 7.320 7.100 7.310 100,196 +0.18(+2.52%)
Jun 30, 2023 7.270 7.270 7.100 7.130 159,466 -0.07(-0.90%)
Jun 29, 2023 7.190 7.310 7.160 7.195 129,055 +0.00(+0.07%)
Jun 28, 2023 7.180 7.250 7.140 7.190 152,828 +0.03(+0.35%)
Jun 27, 2023 6.910 7.220 6.910 7.165 209,085 +0.26(+3.84%)
Jun 26, 2023 6.850 7.070 6.850 6.900 170,151 +0.05(+0.73%)
Jun 23, 2023 6.950 7.050 6.760 6.850 494,853 -0.19(-2.70%)
Jun 22, 2023 7.040 7.090 6.920 7.040 155,190 -0.04(-0.56%)
Jun 21, 2023 7.070 7.163 7.000 7.080 217,721 -0.05(-0.70%)
Jun 20, 2023 7.230 7.230 7.000 7.130 123,693 -0.10(-1.38%)
Jun 16, 2023 7.130 7.260 7.010 7.230 1,009,391 +0.00(+0.00%)
Jun 15, 2023 6.940 7.340 6.930 7.230 286,917 +0.19(+2.70%)
Jun 14, 2023 7.110 7.194 6.990 7.040 141,467 -0.02(-0.28%)
Jun 13, 2023 7.060 7.140 7.010 7.060 182,896 +0.05(+0.71%)
Jun 12, 2023 7.030 7.080 6.940 7.010 218,372 +0.00(+0.00%)
Jun 09, 2023 7.200 7.221 6.920 7.010 129,575 -0.19(-2.57%)
Jun 08, 2023 7.140 7.253 7.020 7.195 213,239 +0.08(+1.05%)
Jun 07, 2023 6.920 7.300 6.890 7.120 317,214 +0.29(+4.25%)
Jun 06, 2023 6.570 6.860 6.480 6.830 266,968 +0.26(+3.96%)
Jun 05, 2023 6.770 6.870 6.490 6.570 290,197 -0.26(-3.81%)
Jun 02, 2023 6.340 6.950 6.340 6.830 333,049 +0.49(+7.73%)
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.