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 (%)
Sep 30, 2021 9.190 9.330 9.090 9.210 308,735 +0.03(+0.33%)
Sep 29, 2021 9.290 9.370 9.120 9.180 243,026 -0.10(-1.08%)
Sep 28, 2021 9.370 9.500 9.090 9.280 574,000 -0.06(-0.64%)
Sep 27, 2021 8.760 9.500 8.760 9.340 757,049 +0.58(+6.62%)
Sep 24, 2021 8.420 8.880 8.420 8.760 434,086 +0.28(+3.30%)
Sep 23, 2021 8.450 8.670 8.370 8.480 363,308 +0.03(+0.36%)
Sep 22, 2021 8.500 8.590 8.400 8.450 543,784 +0.02(+0.24%)
Sep 21, 2021 8.525 8.525 8.260 8.430 361,611 +0.04(+0.48%)
Sep 20, 2021 8.400 8.660 8.020 8.390 516,743 -0.33(-3.78%)
Sep 17, 2021 8.900 8.970 8.622 8.720 1,435,667 -0.12(-1.36%)
Sep 16, 2021 8.770 8.900 8.692 8.840 208,801 +0.06(+0.68%)
Sep 15, 2021 8.750 8.870 8.630 8.780 247,190 +0.01(+0.11%)
Sep 14, 2021 8.950 8.950 8.610 8.770 416,915 -0.15(-1.68%)
Sep 13, 2021 8.800 9.000 8.560 8.920 456,064 +0.22(+2.53%)
Sep 10, 2021 9.280 9.330 8.590 8.700 856,732 -0.59(-6.35%)
Sep 09, 2021 9.160 9.470 9.040 9.290 406,677 +0.04(+0.43%)
Sep 08, 2021 9.350 9.500 9.080 9.250 437,301 -0.10(-1.07%)
Sep 07, 2021 9.550 9.550 8.500 9.350 1,269,838 -0.30(-3.11%)
Sep 03, 2021 9.730 10.09 9.580 9.650 696,302 -0.13(-1.33%)
Sep 02, 2021 9.430 9.825 9.400 9.780 552,102 +0.31(+3.27%)
Sep 01, 2021 9.430 9.505 9.160 9.470 313,515 +0.02(+0.21%)
Aug 31, 2021 9.800 9.980 9.380 9.450 382,101 -0.34(-3.47%)
Aug 30, 2021 9.780 10.05 9.420 9.790 955,057 +0.39(+4.15%)
Aug 27, 2021 9.230 9.558 9.170 9.400 384,689 +0.15(+1.62%)
Aug 26, 2021 9.510 9.540 9.245 9.250 312,935 -0.28(-2.94%)
Aug 25, 2021 9.650 9.760 9.480 9.530 362,242 -0.08(-0.83%)
Aug 24, 2021 9.630 10.10 9.540 9.610 831,310 +0.06(+0.63%)
Aug 23, 2021 9.550 9.935 9.380 9.550 743,867 +0.16(+1.70%)
Aug 20, 2021 9.380 9.500 9.300 9.390 545,972 +0.03(+0.32%)
Aug 19, 2021 9.200 9.830 9.040 9.360 1,063,535 +0.00(+0.00%)
Aug 18, 2021 9.140 9.630 9.010 9.360 462,429 +0.11(+1.19%)
Aug 17, 2021 9.450 9.510 9.170 9.250 593,418 -0.40(-4.15%)
Aug 16, 2021 9.360 10.00 9.130 9.650 1,282,719 +0.24(+2.55%)
Aug 13, 2021 9.750 9.750 9.300 9.410 412,552 -0.15(-1.57%)
Aug 12, 2021 9.460 9.710 9.260 9.560 449,620 +0.11(+1.16%)
Aug 11, 2021 9.340 9.480 9.245 9.450 567,089 +0.08(+0.85%)
Aug 10, 2021 9.300 9.620 9.220 9.370 607,336 +0.18(+1.96%)
Aug 09, 2021 9.370 9.560 9.030 9.190 872,726 +0.10(+1.10%)
Aug 06, 2021 9.100 9.280 8.860 9.090 686,792 +0.07(+0.78%)
Aug 05, 2021 8.260 9.094 8.225 9.020 1,157,090 +0.74(+8.94%)
Aug 04, 2021 8.000 8.400 7.840 8.280 1,583,626 +0.31(+3.89%)
Aug 03, 2021 8.250 8.700 7.610 7.970 1,806,679 +0.85(+11.94%)
Aug 02, 2021 6.920 7.190 6.910 7.120 220,642 +0.21(+3.04%)
Jul 30, 2021 7.100 7.100 6.830 6.910 158,400 -0.16(-2.26%)
Jul 29, 2021 6.830 7.120 6.800 7.070 142,489 +0.28(+4.12%)
Jul 28, 2021 6.830 6.980 6.720 6.790 192,257 +0.01(+0.15%)
Jul 27, 2021 6.880 6.890 6.630 6.780 246,574 -0.10(-1.45%)
Jul 26, 2021 6.810 6.910 6.730 6.880 204,298 +0.08(+1.18%)
Jul 23, 2021 6.730 6.870 6.620 6.800 198,974 +0.10(+1.49%)
Jul 22, 2021 6.660 6.740 6.510 6.700 262,090 +0.00(+0.00%)
Jul 21, 2021 6.590 6.810 6.545 6.700 330,319 +0.19(+2.92%)
Jul 20, 2021 6.350 6.660 6.220 6.510 396,891 +0.23(+3.66%)
Jul 19, 2021 6.350 6.480 6.180 6.280 438,266 -0.23(-3.53%)
Jul 16, 2021 6.800 6.800 6.480 6.510 269,711 -0.23(-3.41%)
Jul 15, 2021 6.700 6.818 6.630 6.740 215,091 -0.01(-0.22%)
Jul 14, 2021 6.820 6.908 6.700 6.755 220,350 -0.03(-0.37%)
Jul 13, 2021 6.790 6.835 6.690 6.780 153,388 -0.02(-0.29%)
Jul 12, 2021 6.820 6.890 6.670 6.800 177,313 -0.02(-0.29%)
Jul 09, 2021 6.610 6.830 6.600 6.820 170,154 +0.24(+3.65%)
Jul 08, 2021 6.420 6.720 6.270 6.580 274,689 +0.01(+0.15%)
Jul 07, 2021 6.600 6.710 6.520 6.570 234,037 -0.07(-1.05%)
Jul 06, 2021 6.700 6.700 6.470 6.640 269,484 -0.06(-0.90%)
Jul 02, 2021 6.770 6.894 6.680 6.700 174,764 -0.21(-3.04%)
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.