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 (%)
Nov 30, 2022 5.620 5.840 5.430 5.830 232,677 +0.20(+3.55%)
Nov 29, 2022 5.750 5.910 5.610 5.630 185,869 -0.13(-2.26%)
Nov 28, 2022 5.570 5.820 5.570 5.760 244,488 +0.08(+1.41%)
Nov 25, 2022 5.720 5.790 5.655 5.680 57,077 +0.02(+0.35%)
Nov 23, 2022 5.740 5.740 5.540 5.660 188,278 -0.08(-1.39%)
Nov 22, 2022 5.760 5.800 5.650 5.740 176,153 -0.01(-0.17%)
Nov 21, 2022 5.820 5.930 5.700 5.750 288,625 -0.09(-1.54%)
Nov 18, 2022 6.140 6.210 5.620 5.840 541,282 -0.16(-2.67%)
Nov 17, 2022 6.000 6.130 5.730 6.000 395,199 -0.06(-0.99%)
Nov 16, 2022 6.500 6.900 6.020 6.060 554,196 -0.55(-8.32%)
Nov 15, 2022 6.640 7.070 6.550 6.610 447,655 +0.06(+0.92%)
Nov 14, 2022 6.100 7.080 6.100 6.550 1,039,949 +0.58(+9.72%)
Nov 11, 2022 6.060 6.260 5.950 5.970 339,674 -0.14(-2.29%)
Nov 10, 2022 5.770 6.280 5.650 6.110 615,467 +0.58(+10.49%)
Nov 09, 2022 5.290 5.930 5.250 5.530 504,676 +0.09(+1.65%)
Nov 08, 2022 5.700 5.730 5.330 5.440 310,609 -0.22(-3.89%)
Nov 07, 2022 5.370 5.810 5.370 5.660 265,593 +0.30(+5.60%)
Nov 04, 2022 5.600 5.670 5.290 5.360 271,570 -0.13(-2.37%)
Nov 03, 2022 5.560 5.700 5.390 5.490 344,574 -0.08(-1.44%)
Nov 02, 2022 5.980 5.990 5.560 5.570 265,320 -0.45(-7.48%)
Nov 01, 2022 6.070 6.185 5.960 6.020 245,168 +0.06(+1.01%)
Oct 31, 2022 5.980 6.030 5.910 5.960 220,252 -0.07(-1.16%)
Oct 28, 2022 5.980 6.130 5.930 6.030 355,362 +0.09(+1.52%)
Oct 27, 2022 6.320 6.400 5.920 5.940 227,902 -0.34(-5.41%)
Oct 26, 2022 6.280 6.370 6.110 6.280 135,287 +0.05(+0.80%)
Oct 25, 2022 6.150 6.410 6.120 6.230 294,000 +0.13(+2.13%)
Oct 24, 2022 5.970 6.100 5.838 6.100 281,778 +0.13(+2.18%)
Oct 21, 2022 6.080 6.085 5.810 5.970 402,023 +0.00(+0.00%)
Oct 20, 2022 6.380 6.400 5.930 5.970 292,718 -0.48(-7.44%)
Oct 19, 2022 6.240 6.610 6.200 6.450 275,143 +0.14(+2.22%)
Oct 18, 2022 6.410 6.730 6.190 6.310 414,060 -0.04(-0.63%)
Oct 17, 2022 6.020 6.410 6.020 6.350 467,298 +0.40(+6.72%)
Oct 14, 2022 6.000 6.020 5.870 5.950 203,926 -0.03(-0.50%)
Oct 13, 2022 5.770 6.040 5.600 5.980 511,870 +0.05(+0.84%)
Oct 12, 2022 5.980 6.050 5.870 5.930 297,419 -0.03(-0.50%)
Oct 11, 2022 6.060 6.060 5.855 5.960 325,386 -0.15(-2.45%)
Oct 10, 2022 5.960 6.150 5.925 6.110 239,903 +0.21(+3.56%)
Oct 07, 2022 5.970 6.085 5.820 5.900 245,992 -0.20(-3.28%)
Oct 06, 2022 6.070 6.332 6.000 6.100 316,996 -0.04(-0.65%)
Oct 05, 2022 5.860 6.210 5.845 6.140 251,409 +0.14(+2.33%)
Oct 04, 2022 5.990 6.080 5.760 6.000 459,245 +0.18(+3.09%)
Oct 03, 2022 5.450 5.950 5.315 5.820 502,773 +0.41(+7.58%)
Sep 30, 2022 4.990 5.650 4.940 5.410 965,558 +0.52(+10.63%)
Sep 29, 2022 4.870 4.965 4.770 4.890 241,007 -0.06(-1.21%)
Sep 28, 2022 4.960 5.020 4.860 4.950 292,425 +0.03(+0.61%)
Sep 27, 2022 4.980 5.220 4.885 4.920 296,463 +0.04(+0.82%)
Sep 26, 2022 4.710 5.040 4.690 4.880 424,496 +0.01(+0.21%)
Sep 23, 2022 4.860 4.910 4.750 4.870 344,159 -0.21(-4.13%)
Sep 22, 2022 5.380 5.380 5.000 5.080 432,746 -0.31(-5.75%)
Sep 21, 2022 5.790 5.810 5.360 5.390 334,809 -0.31(-5.44%)
Sep 20, 2022 5.850 5.890 5.610 5.700 234,651 -0.21(-3.55%)
Sep 19, 2022 5.410 5.930 5.400 5.910 517,993 +0.43(+7.85%)
Sep 16, 2022 5.840 5.850 5.460 5.480 1,427,795 -0.46(-7.74%)
Sep 15, 2022 6.050 6.340 5.922 5.940 187,327 -0.14(-2.30%)
Sep 14, 2022 6.050 6.180 5.960 6.080 195,034 +0.04(+0.66%)
Sep 13, 2022 6.330 6.340 5.990 6.040 293,224 -0.26(-4.13%)
Sep 12, 2022 6.500 6.630 6.290 6.300 402,825 -0.05(-0.79%)
Sep 09, 2022 5.810 6.370 5.810 6.350 336,449 +0.58(+10.05%)
Sep 08, 2022 5.900 5.949 5.750 5.770 237,380 -0.14(-2.37%)
Sep 07, 2022 5.970 5.980 5.760 5.910 191,418 -0.09(-1.50%)
Sep 06, 2022 6.000 6.045 5.840 6.000 189,577 +0.04(+0.67%)
Sep 02, 2022 6.090 6.150 5.890 5.960 270,620 -0.09(-1.49%)
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.