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, 2017 9.530 9.600 9.368 9.440 62,899 -0.17(-1.77%)
May 30, 2017 9.700 9.710 9.500 9.610 58,835 -0.18(-1.84%)
May 26, 2017 9.990 9.990 9.710 9.790 28,020 -0.11(-1.11%)
May 25, 2017 10.17 10.17 9.800 9.900 86,712 -0.01(-0.10%)
May 24, 2017 9.750 9.990 9.650 9.910 122,210 +0.19(+1.95%)
May 23, 2017 9.790 9.830 9.620 9.720 37,879 -0.07(-0.72%)
May 22, 2017 9.870 9.922 9.710 9.790 37,036 -0.13(-1.31%)
May 19, 2017 9.910 10.14 9.810 9.920 37,649 +0.00(+0.00%)
May 18, 2017 9.650 10.05 9.650 9.920 52,896 +0.30(+3.12%)
May 17, 2017 9.850 9.920 9.410 9.620 26,232 -0.23(-2.34%)
May 16, 2017 10.00 10.01 9.790 9.850 43,604 -0.15(-1.50%)
May 15, 2017 10.11 10.11 9.910 10.00 28,366 -0.12(-1.19%)
May 12, 2017 10.19 10.25 9.936 10.12 34,681 +0.03(+0.30%)
May 11, 2017 9.840 10.25 9.840 10.09 82,596 +0.19(+1.92%)
May 10, 2017 10.00 10.08 9.830 9.900 59,050 +0.02(+0.20%)
May 09, 2017 10.17 10.19 9.810 9.880 69,342 -0.03(-0.30%)
May 08, 2017 10.00 10.06 9.900 9.910 44,812 -0.09(-0.90%)
May 05, 2017 10.17 10.17 9.860 10.00 93,401 -0.17(-1.67%)
May 04, 2017 10.19 10.24 9.990 10.17 62,474 -0.02(-0.20%)
May 03, 2017 10.29 10.29 10.11 10.19 27,242 +0.06(+0.59%)
May 02, 2017 10.31 10.36 10.05 10.13 71,126 +0.03(+0.30%)
May 01, 2017 10.07 10.19 10.03 10.10 18,925 -0.05(-0.49%)
Apr 28, 2017 10.15 10.21 9.870 10.15 51,472 -0.01(-0.10%)
Apr 27, 2017 10.11 10.20 9.940 10.16 36,477 +0.05(+0.49%)
Apr 26, 2017 9.970 10.17 9.860 10.11 249,520 +0.13(+1.30%)
Apr 25, 2017 9.760 10.09 9.690 9.980 103,533 +0.25(+2.57%)
Apr 24, 2017 9.780 9.970 9.670 9.730 56,226 -0.06(-0.61%)
Apr 21, 2017 9.750 9.910 9.656 9.790 32,102 +0.03(+0.31%)
Apr 20, 2017 9.801 9.890 9.660 9.760 70,491 -0.03(-0.31%)
Apr 19, 2017 9.890 10.02 9.730 9.790 48,758 -0.11(-1.11%)
Apr 18, 2017 9.950 9.950 9.570 9.900 180,712 -0.02(-0.20%)
Apr 17, 2017 9.940 9.990 9.680 9.920 63,678 -0.01(-0.10%)
Apr 13, 2017 9.720 9.990 9.660 9.930 98,638 +0.28(+2.90%)
Apr 12, 2017 9.850 9.975 9.610 9.650 156,749 -0.25(-2.53%)
Apr 11, 2017 10.11 10.11 9.800 9.900 119,813 -0.13(-1.30%)
Apr 10, 2017 10.24 10.24 9.980 10.03 152,174 -0.19(-1.86%)
Apr 07, 2017 10.26 10.26 10.11 10.22 70,674 -0.01(-0.10%)
Apr 06, 2017 10.25 10.33 10.10 10.23 98,430 +0.06(+0.59%)
Apr 05, 2017 10.17 10.34 10.11 10.17 70,282 -0.05(-0.49%)
Apr 04, 2017 10.15 10.35 10.10 10.22 138,228 +0.14(+1.39%)
Apr 03, 2017 10.20 10.20 10.00 10.08 61,258 -0.04(-0.40%)
Mar 31, 2017 10.05 10.12 10.02 10.12 84,917 +0.01(+0.10%)
Mar 30, 2017 10.10 10.18 10.07 10.11 114,562 -0.03(-0.30%)
Mar 29, 2017 10.17 10.21 9.970 10.14 136,062 -0.03(-0.29%)
Mar 28, 2017 10.14 10.28 10.10 10.17 85,680 +0.01(+0.10%)
Mar 27, 2017 10.26 10.29 10.12 10.16 144,226 -0.09(-0.88%)
Mar 24, 2017 10.38 10.38 10.15 10.25 178,775 +0.08(+0.79%)
Mar 23, 2017 10.23 10.25 10.12 10.17 182,056 -0.02(-0.20%)
Mar 22, 2017 10.20 10.25 10.07 10.19 120,098 -0.04(-0.39%)
Mar 21, 2017 10.35 10.40 10.18 10.23 204,316 -0.05(-0.49%)
Mar 20, 2017 10.07 10.32 10.07 10.28 228,256 +0.28(+2.80%)
Mar 17, 2017 10.00 10.19 9.910 10.00 769,254 +0.02(+0.20%)
Mar 16, 2017 9.700 10.07 9.690 9.980 528,936 +0.33(+3.42%)
Mar 15, 2017 9.700 9.860 9.510 9.650 78,146 +0.04(+0.42%)
Mar 14, 2017 9.760 9.760 9.440 9.610 193,992 -0.01(-0.10%)
Mar 13, 2017 9.920 9.920 9.260 9.620 111,037 -0.30(-3.02%)
Mar 10, 2017 10.18 10.19 9.785 9.920 134,922 +0.03(+0.30%)
Mar 09, 2017 10.00 10.03 9.870 9.890 90,140 -0.07(-0.70%)
Mar 08, 2017 10.00 10.08 9.850 9.960 344,784 -0.03(-0.30%)
Mar 07, 2017 10.04 10.04 9.900 9.990 241,753 +0.02(+0.20%)
Mar 06, 2017 10.21 10.21 9.890 9.970 277,295 -0.02(-0.20%)
Mar 03, 2017 10.29 10.29 9.960 9.990 401,119 -0.07(-0.70%)
Mar 02, 2017 10.10 10.33 10.00 10.06 184,825 -0.06(-0.59%)
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.