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 (%)
Apr 29, 2022 8.480 8.710 8.380 8.400 348,006 -0.14(-1.64%)
Apr 28, 2022 8.110 8.590 8.060 8.540 293,967 +0.54(+6.75%)
Apr 27, 2022 7.900 8.065 7.840 8.000 295,358 +0.10(+1.27%)
Apr 26, 2022 8.220 8.330 7.880 7.900 374,098 -0.45(-5.39%)
Apr 25, 2022 8.120 8.360 7.910 8.350 510,738 +0.22(+2.71%)
Apr 22, 2022 8.430 8.500 8.090 8.130 404,660 -0.28(-3.33%)
Apr 21, 2022 9.040 9.145 8.360 8.410 1,269,031 +0.11(+1.33%)
Apr 20, 2022 8.230 8.590 8.170 8.300 297,243 +0.17(+2.09%)
Apr 19, 2022 7.850 8.200 7.830 8.130 230,464 +0.32(+4.10%)
Apr 18, 2022 7.800 7.930 7.610 7.810 419,560 -0.05(-0.64%)
Apr 14, 2022 7.820 8.080 7.754 7.860 480,835 -0.14(-1.75%)
Apr 13, 2022 7.670 8.010 7.620 8.000 435,449 +0.30(+3.90%)
Apr 12, 2022 7.520 7.800 7.490 7.700 442,326 +0.25(+3.36%)
Apr 11, 2022 7.320 7.540 7.240 7.450 750,403 +0.05(+0.68%)
Apr 08, 2022 7.600 7.640 7.390 7.400 364,190 -0.24(-3.14%)
Apr 07, 2022 7.720 7.972 7.480 7.640 541,014 -0.17(-2.18%)
Apr 06, 2022 8.150 8.379 7.750 7.810 952,682 -0.53(-6.30%)
Apr 05, 2022 9.240 9.260 8.320 8.335 930,443 -0.96(-10.38%)
Apr 04, 2022 9.400 9.490 9.110 9.300 513,761 -0.10(-1.06%)
Apr 01, 2022 10.07 10.42 9.370 9.400 1,015,821 -0.67(-6.65%)
Mar 31, 2022 10.42 10.51 10.02 10.07 492,955 -0.38(-3.64%)
Mar 30, 2022 10.97 10.97 10.44 10.45 420,612 -0.50(-4.57%)
Mar 29, 2022 11.00 11.14 10.92 10.95 196,133 +0.03(+0.27%)
Mar 28, 2022 10.71 10.99 10.69 10.92 238,996 +0.28(+2.63%)
Mar 25, 2022 11.20 11.26 10.54 10.64 539,324 -0.56(-5.00%)
Mar 24, 2022 11.28 11.42 11.11 11.20 126,509 -0.09(-0.80%)
Mar 23, 2022 11.70 11.70 11.27 11.29 153,806 -0.42(-3.59%)
Mar 22, 2022 11.45 11.78 11.42 11.71 238,087 +0.30(+2.63%)
Mar 21, 2022 11.67 11.72 11.22 11.41 254,721 -0.32(-2.73%)
Mar 18, 2022 11.30 11.76 11.20 11.73 729,979 +0.31(+2.71%)
Mar 17, 2022 11.23 11.43 11.11 11.42 204,145 +0.09(+0.79%)
Mar 16, 2022 11.16 11.33 11.01 11.33 244,957 +0.20(+1.80%)
Mar 15, 2022 10.76 11.22 10.75 11.13 345,074 +0.45(+4.21%)
Mar 14, 2022 11.27 11.35 10.56 10.68 396,756 -0.59(-5.24%)
Mar 11, 2022 11.43 11.47 11.13 11.27 308,362 -0.06(-0.53%)
Mar 10, 2022 11.37 11.71 11.18 11.33 341,452 -0.25(-2.16%)
Mar 09, 2022 11.46 11.71 11.39 11.58 344,827 +0.36(+3.21%)
Mar 08, 2022 11.51 11.59 11.09 11.22 531,026 -0.35(-3.03%)
Mar 07, 2022 12.27 12.46 11.56 11.57 403,950 -0.70(-5.70%)
Mar 04, 2022 12.40 12.61 12.00 12.27 494,199 -0.25(-2.00%)
Mar 03, 2022 12.58 12.90 12.43 12.52 419,549 -0.05(-0.40%)
Mar 02, 2022 12.36 13.05 12.28 12.57 723,826 +0.31(+2.53%)
Mar 01, 2022 12.55 13.17 12.17 12.26 1,301,055 -0.29(-2.31%)
Feb 28, 2022 11.36 12.56 11.36 12.55 1,511,111 +1.03(+8.94%)
Feb 25, 2022 11.33 11.70 11.42 11.52 950,325 +0.19(+1.68%)
Feb 24, 2022 11.01 11.36 10.85 11.33 425,725 +0.14(+1.25%)
Feb 23, 2022 11.29 11.42 11.16 11.19 392,212 -0.06(-0.53%)
Feb 22, 2022 11.30 11.56 11.16 11.25 626,718 -0.12(-1.06%)
Feb 18, 2022 11.37 0 +0.02(+0.18%)
Feb 17, 2022 11.48 11.55 11.33 11.35 279,674 -0.14(-1.22%)
Feb 16, 2022 11.36 11.59 11.32 11.49 529,798 +0.14(+1.23%)
Feb 15, 2022 11.39 11.51 11.26 11.35 400,723 +0.12(+1.07%)
Feb 14, 2022 10.90 11.37 10.90 11.23 386,951 +0.28(+2.56%)
Feb 11, 2022 11.13 11.40 10.90 10.95 449,981 -0.30(-2.67%)
Feb 10, 2022 11.30 11.56 11.15 11.25 610,702 -0.18(-1.57%)
Feb 09, 2022 11.50 11.58 11.29 11.43 328,727 -0.07(-0.61%)
Feb 08, 2022 11.41 11.58 11.40 11.50 379,052 +0.09(+0.79%)
Feb 07, 2022 11.15 11.48 11.10 11.41 469,482 +0.33(+2.98%)
Feb 04, 2022 11.08 11.37 10.74 11.08 755,386 -0.05(-0.45%)
Feb 03, 2022 11.21 11.03 11.13 723,508 -0.20(-1.77%)
Feb 02, 2022 11.60 11.69 11.12 11.33 730,770 -0.15(-1.31%)
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.