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 29, 2023 5.030 5.150 4.995 5.130 179,495 +0.12(+2.40%)
Sep 28, 2023 4.880 5.030 4.868 5.010 126,076 +0.14(+2.98%)
Sep 27, 2023 4.860 4.950 4.790 4.865 143,585 +0.04(+0.72%)
Sep 26, 2023 4.810 4.910 4.770 4.830 158,966 -0.04(-0.82%)
Sep 25, 2023 4.890 4.920 4.835 4.870 227,057 -0.03(-0.61%)
Sep 22, 2023 5.120 5.175 4.870 4.900 196,018 -0.20(-3.92%)
Sep 21, 2023 5.120 5.180 5.045 5.100 115,179 -0.06(-1.07%)
Sep 20, 2023 5.350 5.380 5.150 5.155 113,085 -0.17(-3.10%)
Sep 19, 2023 5.320 5.405 5.290 5.320 103,068 -0.03(-0.56%)
Sep 18, 2023 5.480 5.525 5.330 5.350 178,910 -0.12(-2.19%)
Sep 15, 2023 5.440 5.535 5.380 5.470 645,340 +0.02(+0.37%)
Sep 14, 2023 5.290 5.530 5.290 5.450 176,135 +0.22(+4.21%)
Sep 13, 2023 5.280 5.350 5.145 5.230 213,304 -0.05(-0.95%)
Sep 12, 2023 5.270 5.470 5.200 5.280 250,127 +0.03(+0.57%)
Sep 11, 2023 5.460 5.480 5.230 5.250 248,276 -0.17(-3.23%)
Sep 08, 2023 5.180 5.515 5.170 5.425 283,072 +0.29(+5.65%)
Sep 07, 2023 5.230 5.240 4.960 5.135 555,231 -0.12(-2.19%)
Sep 06, 2023 5.270 5.380 5.190 5.250 247,456 -0.01(-0.19%)
Sep 05, 2023 5.380 5.380 5.210 5.260 224,343 -0.13(-2.50%)
Sep 01, 2023 5.330 5.480 5.330 5.395 191,793 +0.09(+1.79%)
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%)
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.