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 (%)
Nov 30, 2023 4.390 4.420 4.325 4.380 138,171 +0.00(+0.00%)
Nov 29, 2023 4.480 4.560 4.350 4.380 177,844 -0.05(-1.13%)
Nov 28, 2023 4.470 4.490 4.390 4.430 171,679 -0.03(-0.67%)
Nov 27, 2023 4.560 4.560 4.450 4.460 110,641 -0.12(-2.62%)
Nov 24, 2023 4.480 4.700 4.480 4.580 68,048 +0.09(+2.00%)
Nov 22, 2023 4.440 4.575 4.410 4.490 176,288 +0.09(+2.05%)
Nov 21, 2023 4.380 4.475 4.345 4.400 229,737 +0.00(+0.00%)
Nov 20, 2023 4.400 4.495 4.370 4.400 157,793 -0.02(-0.45%)
Nov 17, 2023 4.530 4.530 4.360 4.420 274,886 -0.04(-1.01%)
Nov 16, 2023 4.650 4.680 4.450 4.465 161,798 -0.19(-3.98%)
Nov 15, 2023 4.670 4.800 4.640 4.650 184,449 -0.04(-0.85%)
Nov 14, 2023 4.580 4.820 4.580 4.690 294,869 +0.29(+6.59%)
Nov 13, 2023 4.400 4.470 4.325 4.400 154,393 -0.03(-0.68%)
Nov 10, 2023 4.470 4.550 4.330 4.430 230,371 +0.04(+0.91%)
Nov 09, 2023 4.250 4.440 4.060 4.390 341,249 -0.09(-2.01%)
Nov 08, 2023 4.500 4.540 4.375 4.480 247,781 -0.03(-0.67%)
Nov 07, 2023 4.460 4.540 4.390 4.510 123,089 +0.06(+1.35%)
Nov 06, 2023 4.630 4.630 4.400 4.450 226,029 -0.17(-3.68%)
Nov 03, 2023 4.580 4.718 4.560 4.620 188,993 +0.14(+3.12%)
Nov 02, 2023 4.340 4.490 4.340 4.480 201,577 +0.14(+3.23%)
Nov 01, 2023 4.440 4.460 4.310 4.340 193,771 -0.10(-2.25%)
Oct 31, 2023 4.400 4.515 4.295 4.440 181,005 +0.07(+1.60%)
Oct 30, 2023 4.330 4.440 4.325 4.370 224,802 +0.05(+1.16%)
Oct 27, 2023 4.410 4.470 4.245 4.320 156,512 -0.08(-1.82%)
Oct 26, 2023 4.420 4.600 4.350 4.400 157,515 -0.02(-0.45%)
Oct 25, 2023 4.440 4.450 4.305 4.420 192,823 -0.04(-0.90%)
Oct 24, 2023 4.630 4.670 4.440 4.460 243,289 -0.15(-3.25%)
Oct 23, 2023 4.530 4.640 4.470 4.610 295,963 +0.11(+2.44%)
Oct 20, 2023 4.500 4.560 4.460 4.500 215,127 +0.02(+0.45%)
Oct 19, 2023 4.630 4.630 4.450 4.480 276,578 -0.20(-4.27%)
Oct 18, 2023 4.850 4.850 4.660 4.680 190,389 -0.21(-4.29%)
Oct 17, 2023 4.710 4.935 4.710 4.890 281,464 +0.10(+2.09%)
Oct 16, 2023 4.710 4.840 4.690 4.790 161,232 +0.16(+3.46%)
Oct 13, 2023 4.790 4.815 4.620 4.630 162,678 -0.15(-3.14%)
Oct 12, 2023 4.810 4.810 4.710 4.780 138,098 -0.02(-0.52%)
Oct 11, 2023 4.790 4.980 4.770 4.805 148,188 +0.00(+0.10%)
Oct 10, 2023 4.700 4.840 4.635 4.800 258,914 +0.15(+3.23%)
Oct 09, 2023 4.550 4.680 4.505 4.650 154,389 +0.03(+0.65%)
Oct 06, 2023 4.540 4.660 4.490 4.620 150,631 +0.05(+1.09%)
Oct 05, 2023 4.630 4.690 4.560 4.570 125,281 -0.11(-2.35%)
Oct 04, 2023 4.570 4.750 4.550 4.680 200,207 +0.15(+3.43%)
Oct 03, 2023 4.840 4.880 4.500 4.525 665,629 -0.34(-6.99%)
Oct 02, 2023 5.130 5.190 4.790 4.865 277,402 -0.26(-5.17%)
Sep 29, 2023 5.030 5.150 4.995 5.130 179,495 +0.12(+2.40%)
Sep 28, 2023 4.880 5.030 4.868 5.010 126,076 +0.14(+2.98%)
Sep 27, 2023 4.860 4.950 4.790 4.865 143,585 +0.04(+0.72%)
Sep 26, 2023 4.810 4.910 4.770 4.830 158,966 -0.04(-0.82%)
Sep 25, 2023 4.890 4.920 4.835 4.870 227,057 -0.03(-0.61%)
Sep 22, 2023 5.120 5.175 4.870 4.900 196,018 -0.20(-3.92%)
Sep 21, 2023 5.120 5.180 5.045 5.100 115,179 -0.06(-1.07%)
Sep 20, 2023 5.350 5.380 5.150 5.155 113,085 -0.17(-3.10%)
Sep 19, 2023 5.320 5.405 5.290 5.320 103,068 -0.03(-0.56%)
Sep 18, 2023 5.480 5.525 5.330 5.350 178,910 -0.12(-2.19%)
Sep 15, 2023 5.440 5.535 5.380 5.470 645,340 +0.02(+0.37%)
Sep 14, 2023 5.290 5.530 5.290 5.450 176,135 +0.22(+4.21%)
Sep 13, 2023 5.280 5.350 5.145 5.230 213,304 -0.05(-0.95%)
Sep 12, 2023 5.270 5.470 5.200 5.280 250,127 +0.03(+0.57%)
Sep 11, 2023 5.460 5.480 5.230 5.250 248,276 -0.17(-3.23%)
Sep 08, 2023 5.180 5.515 5.170 5.425 283,072 +0.29(+5.65%)
Sep 07, 2023 5.230 5.240 4.960 5.135 555,231 -0.12(-2.19%)
Sep 06, 2023 5.270 5.380 5.190 5.250 247,456 -0.01(-0.19%)
Sep 05, 2023 5.380 5.380 5.210 5.260 224,343 -0.13(-2.50%)
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.