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 (%)
Jun 29, 2018 9.880 9.990 9.840 9.930 201,080 +0.05(+0.51%)
Jun 28, 2018 9.800 10.00 9.700 9.880 305,295 +0.11(+1.13%)
Jun 27, 2018 9.940 10.08 9.700 9.770 418,704 -0.20(-2.01%)
Jun 26, 2018 9.960 10.04 9.790 9.970 384,196 +0.00(+0.00%)
Jun 25, 2018 9.800 10.19 9.730 9.970 700,426 +0.15(+1.53%)
Jun 22, 2018 10.11 10.16 9.590 9.820 2,940,513 -0.28(-2.77%)
Jun 21, 2018 10.02 10.18 9.880 10.10 401,393 +0.08(+0.80%)
Jun 20, 2018 9.930 10.10 9.850 10.02 391,524 +0.12(+1.21%)
Jun 19, 2018 9.830 9.930 9.570 9.900 265,207 -0.01(-0.10%)
Jun 18, 2018 9.880 10.00 9.760 9.910 247,058 +0.03(+0.30%)
Jun 15, 2018 9.920 9.830 9.880 460,141 +0.05(+0.51%)
Jun 14, 2018 9.980 10.03 9.760 9.830 386,391 -0.14(-1.40%)
Jun 13, 2018 9.940 10.09 9.820 9.970 290,768 -0.02(-0.20%)
Jun 12, 2018 9.820 10.07 9.798 9.990 435,674 +0.21(+2.15%)
Jun 11, 2018 9.510 9.800 9.490 9.780 311,929 +0.30(+3.16%)
Jun 08, 2018 9.220 10.00 9.210 9.480 385,034 +0.26(+2.82%)
Jun 07, 2018 9.080 9.260 9.000 9.220 372,129 +0.18(+1.99%)
Jun 06, 2018 9.190 9.260 8.950 9.040 521,407 -0.15(-1.63%)
Jun 05, 2018 9.440 9.522 9.130 9.190 370,068 -0.25(-2.65%)
Jun 04, 2018 9.660 9.660 9.350 9.440 210,723 -0.20(-2.07%)
Jun 01, 2018 9.560 9.660 9.450 9.640 218,361 +0.12(+1.26%)
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%)
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.