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 (%)
Sep 30, 2019 2.610 2.610 2.480 2.500 218,382 -0.12(-4.58%)
Sep 27, 2019 2.640 2.790 2.570 2.620 169,800 +0.01(+0.38%)
Sep 26, 2019 2.700 2.770 2.580 2.610 128,840 -0.09(-3.33%)
Sep 25, 2019 2.640 2.760 2.560 2.700 178,343 +0.03(+1.12%)
Sep 24, 2019 2.810 2.870 2.650 2.670 366,088 -0.10(-3.44%)
Sep 23, 2019 2.900 3.060 2.750 2.765 493,577 -0.21(-6.90%)
Sep 20, 2019 2.880 3.100 2.746 2.970 1,488,100 +0.09(+3.13%)
Sep 19, 2019 2.950 3.090 2.700 2.880 449,329 -0.10(-3.36%)
Sep 18, 2019 3.190 3.300 2.905 2.980 465,368 -0.16(-5.10%)
Sep 17, 2019 3.330 3.410 3.090 3.140 368,931 -0.18(-5.42%)
Sep 16, 2019 3.320 3.640 3.290 3.320 447,250 -0.03(-0.90%)
Sep 13, 2019 3.320 3.470 3.271 3.350 404,800 +0.08(+2.45%)
Sep 12, 2019 3.520 3.560 3.045 3.270 458,352 -0.29(-8.15%)
Sep 11, 2019 3.340 3.590 3.260 3.560 910,529 +0.22(+6.59%)
Sep 10, 2019 2.680 3.350 2.610 3.340 1,175,807 +0.64(+23.70%)
Sep 09, 2019 2.220 2.840 2.150 2.700 987,912 +0.50(+22.73%)
Sep 06, 2019 2.060 2.490 1.970 2.200 738,500 +0.20(+10.00%)
Sep 05, 2019 1.800 2.026 1.800 2.000 414,467 +0.23(+12.99%)
Sep 04, 2019 1.730 1.780 1.720 1.770 228,150 +0.06(+3.51%)
Sep 03, 2019 1.730 1.810 1.690 1.710 333,751 -0.05(-2.84%)
Aug 30, 2019 1.770 1.770 1.660 1.760 241,400 +0.04(+2.33%)
Aug 29, 2019 1.640 1.800 1.640 1.720 248,925 +0.10(+6.17%)
Aug 28, 2019 1.560 1.710 1.464 1.620 193,775 +0.05(+3.18%)
Aug 27, 2019 1.600 1.640 1.470 1.570 569,526 -0.03(-1.88%)
Aug 26, 2019 1.570 1.622 1.500 1.600 373,636 +0.05(+3.23%)
Aug 23, 2019 1.670 1.680 1.520 1.550 386,400 -0.12(-7.19%)
Aug 22, 2019 1.810 1.835 1.650 1.670 191,674 -0.14(-7.73%)
Aug 21, 2019 1.830 1.900 1.760 1.810 348,993 +0.00(+0.00%)
Aug 20, 2019 1.830 1.870 1.740 1.810 190,894 -0.03(-1.63%)
Aug 19, 2019 1.890 1.970 1.780 1.840 317,082 -0.03(-1.60%)
Aug 16, 2019 1.800 2.000 1.800 1.870 699,500 +0.12(+6.86%)
Aug 15, 2019 2.000 2.160 1.560 1.750 903,871 -0.26(-12.94%)
Aug 14, 2019 2.200 2.200 1.950 2.010 547,684 -0.20(-9.05%)
Aug 13, 2019 2.280 2.300 2.190 2.210 303,801 -0.08(-3.49%)
Aug 12, 2019 2.250 2.430 2.245 2.290 262,878 +0.10(+4.57%)
Aug 09, 2019 2.400 2.400 2.100 2.190 449,800 -0.16(-6.81%)
Aug 08, 2019 2.110 2.430 2.080 2.350 383,006 +0.28(+13.53%)
Aug 07, 2019 2.250 2.250 2.032 2.070 495,480 -0.16(-7.17%)
Aug 06, 2019 2.530 2.600 2.220 2.230 784,716 -0.30(-11.86%)
Aug 05, 2019 2.750 3.070 2.510 2.530 1,133,894 -1.00(-28.33%)
Aug 02, 2019 3.560 3.570 3.430 3.530 292,600 +0.01(+0.28%)
Aug 01, 2019 3.700 3.750 3.520 3.520 189,064 -0.18(-4.86%)
Jul 31, 2019 3.730 3.830 3.690 3.700 251,726 -0.04(-1.07%)
Jul 30, 2019 3.710 3.780 3.670 3.740 141,677 +0.02(+0.54%)
Jul 29, 2019 3.780 3.800 3.650 3.720 90,518 -0.07(-1.85%)
Jul 26, 2019 3.800 3.840 3.760 3.790 101,900 -0.01(-0.26%)
Jul 25, 2019 3.860 3.870 3.730 3.800 188,575 -0.07(-1.81%)
Jul 24, 2019 3.660 3.900 3.660 3.870 284,228 +0.20(+5.45%)
Jul 23, 2019 3.680 3.690 3.650 3.670 186,036 -0.01(-0.27%)
Jul 22, 2019 3.550 3.690 3.550 3.680 109,394 +0.13(+3.66%)
Jul 19, 2019 3.510 3.580 3.500 3.550 70,800 +0.03(+0.85%)
Jul 18, 2019 3.550 3.570 3.490 3.520 241,689 -0.05(-1.40%)
Jul 17, 2019 3.610 3.630 3.550 3.570 96,818 -0.05(-1.38%)
Jul 16, 2019 3.480 3.810 3.480 3.620 193,033 +0.14(+4.02%)
Jul 15, 2019 3.520 3.580 3.470 3.480 126,399 -0.03(-0.85%)
Jul 12, 2019 3.490 3.550 3.410 3.510 146,400 +0.03(+0.86%)
Jul 11, 2019 3.460 3.570 3.360 3.480 169,104 +0.02(+0.58%)
Jul 10, 2019 3.520 3.620 3.450 3.460 115,512 -0.06(-1.70%)
Jul 09, 2019 3.500 3.560 3.410 3.520 330,927 +0.02(+0.57%)
Jul 08, 2019 3.600 3.690 3.500 3.500 177,981 -0.11(-3.05%)
Jul 05, 2019 3.550 3.650 3.490 3.610 262,300 +0.06(+1.69%)
Jul 03, 2019 3.620 3.620 3.500 3.550 121,400 +0.04(+1.14%)
Jul 02, 2019 3.520 3.550 3.480 3.510 175,388 -0.10(-2.77%)
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.