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 29, 2020 2.810 2.850 2.541 2.765 290,000 -0.07(-2.64%)
May 28, 2020 2.990 3.020 2.820 2.840 333,271 -0.07(-2.41%)
May 27, 2020 2.710 2.950 2.650 2.910 236,770 +0.27(+10.23%)
May 26, 2020 2.830 2.990 2.440 2.640 522,359 -0.08(-2.94%)
May 22, 2020 2.600 2.743 2.550 2.720 352,300 +0.18(+7.09%)
May 21, 2020 2.210 2.600 2.200 2.540 544,136 +0.37(+17.05%)
May 20, 2020 2.030 2.220 2.010 2.170 292,170 +0.19(+9.60%)
May 19, 2020 1.810 2.030 1.750 1.980 232,075 +0.15(+8.20%)
May 18, 2020 1.790 1.980 1.770 1.830 520,030 +0.12(+7.02%)
May 15, 2020 1.530 1.710 1.510 1.710 383,300 +0.21(+14.00%)
May 14, 2020 1.590 1.700 1.470 1.500 334,297 -0.14(-8.54%)
May 13, 2020 1.620 1.650 1.440 1.640 328,877 +0.04(+2.50%)
May 12, 2020 1.590 1.660 1.570 1.600 265,568 +0.00(+0.00%)
May 11, 2020 1.630 1.660 1.500 1.600 373,032 +0.00(+0.00%)
May 08, 2020 1.670 1.730 1.550 1.600 240,400 -0.02(-1.23%)
May 07, 2020 1.500 1.730 1.500 1.620 355,430 +0.21(+14.89%)
May 06, 2020 1.460 1.530 1.400 1.410 91,989 -0.02(-1.40%)
May 05, 2020 1.500 1.670 1.420 1.430 373,293 -0.06(-3.70%)
May 04, 2020 1.550 1.550 1.480 1.485 173,121 -0.10(-6.31%)
May 01, 2020 1.660 1.700 1.520 1.585 257,700 -0.12(-7.04%)
Apr 30, 2020 1.840 1.900 1.655 1.705 223,853 -0.20(-10.73%)
Apr 29, 2020 1.700 1.970 1.650 1.910 342,205 +0.29(+17.90%)
Apr 28, 2020 1.580 1.690 1.470 1.620 234,685 +0.08(+5.19%)
Apr 27, 2020 1.450 1.600 1.430 1.540 175,536 +0.12(+8.45%)
Apr 24, 2020 1.360 1.450 1.360 1.420 134,600 +0.06(+4.41%)
Apr 23, 2020 1.290 1.510 1.260 1.360 247,309 +0.09(+6.67%)
Apr 22, 2020 1.340 1.349 1.260 1.275 155,047 -0.04(-2.67%)
Apr 21, 2020 1.320 1.348 1.250 1.310 145,077 -0.07(-5.07%)
Apr 20, 2020 1.460 1.470 1.320 1.380 221,925 -0.10(-6.76%)
Apr 17, 2020 1.310 1.520 1.290 1.480 246,400 +0.22(+17.46%)
Apr 16, 2020 1.280 1.350 1.250 1.260 177,072 -0.02(-1.56%)
Apr 15, 2020 1.350 1.351 1.210 1.280 175,851 -0.08(-5.88%)
Apr 14, 2020 1.390 1.480 1.310 1.360 201,559 -0.03(-2.16%)
Apr 13, 2020 1.410 1.480 1.300 1.390 314,906 +0.05(+3.73%)
Apr 09, 2020 1.250 1.380 1.200 1.340 619,000 +0.11(+8.94%)
Apr 08, 2020 1.130 1.250 1.110 1.230 396,786 +0.13(+11.82%)
Apr 07, 2020 1.250 1.410 1.100 1.100 478,694 -0.05(-4.35%)
Apr 06, 2020 1.150 1.450 1.130 1.150 409,920 +0.03(+2.68%)
Apr 03, 2020 1.230 1.230 1.060 1.120 241,700 -0.11(-8.94%)
Apr 02, 2020 1.310 1.340 1.190 1.230 200,015 -0.04(-3.15%)
Apr 01, 2020 1.380 1.380 1.250 1.270 181,663 -0.13(-9.29%)
Mar 31, 2020 1.480 1.621 1.340 1.400 267,772 -0.12(-7.89%)
Mar 30, 2020 1.620 1.620 1.370 1.520 269,282 -0.08(-5.00%)
Mar 27, 2020 1.820 1.831 1.570 1.600 239,900 -0.30(-15.79%)
Mar 26, 2020 1.980 2.050 1.820 1.900 510,068 +0.00(+0.00%)
Mar 25, 2020 1.840 2.050 1.650 1.900 503,179 +0.15(+8.57%)
Mar 24, 2020 1.740 1.750 1.450 1.750 672,801 +0.31(+21.53%)
Mar 23, 2020 1.000 1.450 0.9900 1.440 802,524 +0.58(+67.95%)
Mar 20, 2020 1.200 1.350 0.8574 0.8574 5,534,000 -0.30(-26.09%)
Mar 19, 2020 1.200 1.265 1.110 1.160 451,571 +0.00(+0.00%)
Mar 18, 2020 1.600 1.690 0.9757 1.160 832,876 -0.52(-30.95%)
Mar 17, 2020 1.900 1.900 1.650 1.680 526,579 -0.14(-7.44%)
Mar 16, 2020 1.860 1.910 1.700 1.815 437,553 -0.31(-14.39%)
Mar 13, 2020 2.000 2.120 1.910 2.120 358,600 +0.28(+15.22%)
Mar 12, 2020 1.910 1.970 1.750 1.840 408,934 -0.16(-8.00%)
Mar 11, 2020 2.070 2.131 1.950 2.000 279,694 -0.17(-7.83%)
Mar 10, 2020 2.970 2.970 2.020 2.170 444,057 -0.35(-13.89%)
Mar 09, 2020 2.710 2.750 2.470 2.520 277,884 -0.34(-11.89%)
Mar 06, 2020 2.750 3.090 2.750 2.860 188,300 +0.04(+1.42%)
Mar 05, 2020 3.030 3.230 2.740 2.820 344,393 -0.38(-11.88%)
Mar 04, 2020 3.150 3.210 2.870 3.200 328,458 +0.13(+4.23%)
Mar 03, 2020 3.300 3.510 2.985 3.070 294,610 -0.23(-6.97%)
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.