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 (%)
Dec 30, 2022 5.700 5.785 5.630 5.690 334,287 -0.05(-0.87%)
Dec 29, 2022 5.590 5.820 5.480 5.740 188,440 +0.22(+3.99%)
Dec 28, 2022 5.660 5.710 5.410 5.520 187,804 -0.16(-2.82%)
Dec 27, 2022 5.650 5.740 5.560 5.680 152,609 +0.06(+1.07%)
Dec 23, 2022 5.780 5.940 5.545 5.620 213,719 -0.18(-3.10%)
Dec 22, 2022 5.500 5.820 5.350 5.800 279,678 +0.26(+4.69%)
Dec 21, 2022 5.680 5.680 5.510 5.540 215,511 -0.06(-1.07%)
Dec 20, 2022 5.570 5.680 5.415 5.600 238,943 +0.00(+0.00%)
Dec 19, 2022 6.040 6.060 5.510 5.600 309,794 -0.47(-7.74%)
Dec 16, 2022 5.940 6.125 5.830 6.070 1,345,110 +0.03(+0.50%)
Dec 15, 2022 6.070 6.220 5.955 6.040 251,033 -0.17(-2.74%)
Dec 14, 2022 5.960 6.330 5.960 6.210 255,702 +0.27(+4.55%)
Dec 13, 2022 6.140 6.440 5.900 5.940 349,599 -0.02(-0.34%)
Dec 12, 2022 5.690 6.000 5.690 5.960 295,645 +0.27(+4.75%)
Dec 09, 2022 5.800 5.900 5.680 5.690 239,793 -0.11(-1.90%)
Dec 08, 2022 5.850 5.960 5.750 5.800 201,213 -0.05(-0.85%)
Dec 07, 2022 5.880 6.070 5.820 5.850 232,657 -0.03(-0.51%)
Dec 06, 2022 5.870 5.970 5.770 5.880 504,092 -0.01(-0.17%)
Dec 05, 2022 5.800 6.040 5.800 5.890 320,094 +0.00(+0.00%)
Dec 02, 2022 6.020 6.060 5.860 5.890 273,400 -0.10(-1.67%)
Dec 01, 2022 6.000 6.170 5.880 5.990 342,640 +0.16(+2.74%)
Nov 30, 2022 5.620 5.840 5.430 5.830 232,677 +0.20(+3.55%)
Nov 29, 2022 5.750 5.910 5.610 5.630 185,869 -0.13(-2.26%)
Nov 28, 2022 5.570 5.820 5.570 5.760 244,488 +0.08(+1.41%)
Nov 25, 2022 5.720 5.790 5.655 5.680 57,077 +0.02(+0.35%)
Nov 23, 2022 5.740 5.740 5.540 5.660 188,278 -0.08(-1.39%)
Nov 22, 2022 5.760 5.800 5.650 5.740 176,153 -0.01(-0.17%)
Nov 21, 2022 5.820 5.930 5.700 5.750 288,625 -0.09(-1.54%)
Nov 18, 2022 6.140 6.210 5.620 5.840 541,282 -0.16(-2.67%)
Nov 17, 2022 6.000 6.130 5.730 6.000 395,199 -0.06(-0.99%)
Nov 16, 2022 6.500 6.900 6.020 6.060 554,196 -0.55(-8.32%)
Nov 15, 2022 6.640 7.070 6.550 6.610 447,655 +0.06(+0.92%)
Nov 14, 2022 6.100 7.080 6.100 6.550 1,039,949 +0.58(+9.72%)
Nov 11, 2022 6.060 6.260 5.950 5.970 339,674 -0.14(-2.29%)
Nov 10, 2022 5.770 6.280 5.650 6.110 615,467 +0.58(+10.49%)
Nov 09, 2022 5.290 5.930 5.250 5.530 504,676 +0.09(+1.65%)
Nov 08, 2022 5.700 5.730 5.330 5.440 310,609 -0.22(-3.89%)
Nov 07, 2022 5.370 5.810 5.370 5.660 265,593 +0.30(+5.60%)
Nov 04, 2022 5.600 5.670 5.290 5.360 271,570 -0.13(-2.37%)
Nov 03, 2022 5.560 5.700 5.390 5.490 344,574 -0.08(-1.44%)
Nov 02, 2022 5.980 5.990 5.560 5.570 265,320 -0.45(-7.48%)
Nov 01, 2022 6.070 6.185 5.960 6.020 245,168 +0.06(+1.01%)
Oct 31, 2022 5.980 6.030 5.910 5.960 220,252 -0.07(-1.16%)
Oct 28, 2022 5.980 6.130 5.930 6.030 355,362 +0.09(+1.52%)
Oct 27, 2022 6.320 6.400 5.920 5.940 227,902 -0.34(-5.41%)
Oct 26, 2022 6.280 6.370 6.110 6.280 135,287 +0.05(+0.80%)
Oct 25, 2022 6.150 6.410 6.120 6.230 294,000 +0.13(+2.13%)
Oct 24, 2022 5.970 6.100 5.838 6.100 281,778 +0.13(+2.18%)
Oct 21, 2022 6.080 6.085 5.810 5.970 402,023 +0.00(+0.00%)
Oct 20, 2022 6.380 6.400 5.930 5.970 292,718 -0.48(-7.44%)
Oct 19, 2022 6.240 6.610 6.200 6.450 275,143 +0.14(+2.22%)
Oct 18, 2022 6.410 6.730 6.190 6.310 414,060 -0.04(-0.63%)
Oct 17, 2022 6.020 6.410 6.020 6.350 467,298 +0.40(+6.72%)
Oct 14, 2022 6.000 6.020 5.870 5.950 203,926 -0.03(-0.50%)
Oct 13, 2022 5.770 6.040 5.600 5.980 511,870 +0.05(+0.84%)
Oct 12, 2022 5.980 6.050 5.870 5.930 297,419 -0.03(-0.50%)
Oct 11, 2022 6.060 6.060 5.855 5.960 325,386 -0.15(-2.45%)
Oct 10, 2022 5.960 6.150 5.925 6.110 239,903 +0.21(+3.56%)
Oct 07, 2022 5.970 6.085 5.820 5.900 245,992 -0.20(-3.28%)
Oct 06, 2022 6.070 6.332 6.000 6.100 316,996 -0.04(-0.65%)
Oct 05, 2022 5.860 6.210 5.845 6.140 251,409 +0.14(+2.33%)
Oct 04, 2022 5.990 6.080 5.760 6.000 459,245 +0.18(+3.09%)
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.