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 (%)
May 31, 2018 9.560 9.670 9.460 9.520 145,443 -0.07(-0.73%)
May 30, 2018 9.450 9.600 9.350 9.590 426,831 +0.14(+1.48%)
May 29, 2018 9.460 9.540 9.288 9.450 279,520 -0.04(-0.42%)
May 25, 2018 9.490 9.490 9.490 0 -0.15(-1.56%)
May 24, 2018 9.600 9.770 9.590 9.640 419,518 +0.04(+0.42%)
May 23, 2018 9.410 9.650 9.181 9.600 674,407 +0.23(+2.45%)
May 22, 2018 9.670 9.740 9.340 9.370 432,819 -0.21(-2.19%)
May 21, 2018 9.600 9.830 9.430 9.580 315,810 +0.14(+1.48%)
May 18, 2018 9.270 9.565 9.270 9.440 378,457 +0.22(+2.39%)
May 17, 2018 9.140 9.310 9.140 9.220 216,331 +0.05(+0.55%)
May 16, 2018 9.130 9.190 8.931 9.170 509,306 +0.07(+0.77%)
May 15, 2018 9.240 9.380 9.070 9.100 481,970 -0.23(-2.47%)
May 14, 2018 9.300 9.395 9.230 9.330 306,409 +0.03(+0.32%)
May 11, 2018 9.170 9.350 9.040 9.300 289,251 +0.16(+1.75%)
May 10, 2018 9.430 9.460 9.010 9.140 375,511 -0.21(-2.25%)
May 09, 2018 9.430 9.480 9.275 9.350 475,669 -0.01(-0.11%)
May 08, 2018 9.500 9.650 8.960 9.360 901,064 +0.62(+7.09%)
May 07, 2018 8.740 8.900 8.650 8.740 499,859 +0.04(+0.46%)
May 04, 2018 8.470 8.830 8.410 8.700 474,869 +0.21(+2.47%)
May 03, 2018 8.670 8.680 8.330 8.490 844,349 -0.17(-1.96%)
May 02, 2018 8.570 9.000 8.530 8.660 577,220 +0.11(+1.29%)
May 01, 2018 8.260 8.670 8.161 8.550 470,022 +0.27(+3.26%)
Apr 30, 2018 8.330 8.390 8.270 8.280 515,582 -0.06(-0.72%)
Apr 27, 2018 8.380 8.540 8.270 8.340 322,643 -0.05(-0.60%)
Apr 26, 2018 8.410 8.480 8.170 8.390 377,841 -0.02(-0.24%)
Apr 25, 2018 8.620 8.650 8.320 8.410 445,872 -0.11(-1.29%)
Apr 24, 2018 8.790 8.870 8.410 8.520 361,636 -0.18(-2.07%)
Apr 23, 2018 8.900 8.930 8.500 8.700 534,566 -0.18(-2.03%)
Apr 20, 2018 8.950 9.000 8.740 8.880 409,925 -0.11(-1.22%)
Apr 19, 2018 9.070 9.110 8.950 8.990 287,115 -0.08(-0.88%)
Apr 18, 2018 9.150 9.205 9.050 9.070 321,171 -0.04(-0.44%)
Apr 17, 2018 9.170 9.210 9.090 9.110 447,192 -0.06(-0.65%)
Apr 16, 2018 9.030 9.310 8.970 9.170 569,097 +0.18(+2.00%)
Apr 13, 2018 9.060 9.100 8.820 8.990 461,319 -0.03(-0.33%)
Apr 12, 2018 8.930 9.370 8.890 9.020 972,469 +0.12(+1.35%)
Apr 11, 2018 8.950 9.150 8.850 8.900 351,094 -0.09(-1.00%)
Apr 10, 2018 9.060 9.130 8.930 8.990 588,312 +0.00(+0.00%)
Apr 09, 2018 9.360 9.370 8.800 8.990 689,352 -0.35(-3.75%)
Apr 06, 2018 9.650 9.800 9.190 9.340 501,889 -0.22(-2.30%)
Apr 05, 2018 9.640 9.860 9.430 9.560 335,428 -0.05(-0.52%)
Apr 04, 2018 9.490 9.980 9.340 9.610 312,546 +0.01(+0.10%)
Apr 03, 2018 9.380 9.600 9.250 9.600 493,898 +0.25(+2.67%)
Apr 02, 2018 9.760 9.885 9.270 9.350 416,408 -0.44(-4.49%)
Mar 29, 2018 9.790 9.790 9.790 0 +0.18(+1.87%)
Mar 28, 2018 9.650 9.780 9.470 9.610 263,046 -0.06(-0.62%)
Mar 27, 2018 9.810 9.810 9.280 9.670 458,638 -0.13(-1.33%)
Mar 26, 2018 10.12 10.16 9.640 9.800 830,632 -0.17(-1.71%)
Mar 23, 2018 10.20 10.24 9.960 9.970 422,584 -0.25(-2.45%)
Mar 22, 2018 10.53 10.53 10.15 10.22 301,306 -0.37(-3.49%)
Mar 21, 2018 10.50 10.67 10.42 10.59 361,228 +0.13(+1.24%)
Mar 20, 2018 10.60 10.61 10.38 10.46 282,311 -0.12(-1.13%)
Mar 19, 2018 10.44 10.60 10.20 10.58 369,652 +0.02(+0.19%)
Mar 16, 2018 10.40 10.64 10.10 10.56 1,979,346 +0.16(+1.54%)
Mar 15, 2018 10.39 10.47 10.29 10.40 222,153 +0.03(+0.29%)
Mar 14, 2018 10.64 10.72 10.32 10.37 276,391 -0.21(-1.98%)
Mar 13, 2018 10.36 10.68 10.25 10.58 347,987 +0.30(+2.92%)
Mar 12, 2018 10.33 10.54 10.23 10.28 334,872 +0.00(+0.00%)
Mar 09, 2018 10.24 10.43 10.06 10.28 452,547 +0.05(+0.49%)
Mar 08, 2018 10.13 10.32 10.07 10.23 290,446 +0.12(+1.19%)
Mar 07, 2018 10.22 9.910 10.11 397,973 +0.03(+0.30%)
Mar 06, 2018 10.20 10.41 9.910 10.08 476,684 +0.10(+1.00%)
Mar 05, 2018 10.15 10.29 9.850 9.980 597,720 -0.19(-1.87%)
Mar 02, 2018 9.950 10.22 9.775 10.17 562,033 +0.12(+1.19%)
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.