Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daseke Inc (NQ: DSKE )

N/A 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 31, 2018 3.710 3.710 3.540 3.680 473,000 +0.01(+0.27%)
Dec 28, 2018 3.590 3.740 3.495 3.670 391,000 +0.10(+2.80%)
Dec 27, 2018 3.610 3.690 3.440 3.570 274,936 -0.08(-2.19%)
Dec 26, 2018 3.400 3.660 3.400 3.650 419,261 +0.27(+7.99%)
Dec 24, 2018 3.620 3.620 3.310 3.380 814,900 -0.30(-8.15%)
Dec 21, 2018 3.510 3.840 3.500 3.680 1,097,900 +0.18(+5.14%)
Dec 20, 2018 3.590 3.690 3.450 3.500 1,059,476 -0.09(-2.51%)
Dec 19, 2018 3.420 3.830 3.410 3.590 901,252 +0.18(+5.28%)
Dec 18, 2018 3.290 3.465 3.285 3.410 690,451 +0.15(+4.60%)
Dec 17, 2018 3.320 3.330 3.130 3.260 1,140,599 -0.09(-2.69%)
Dec 14, 2018 3.300 3.640 3.260 3.350 721,700 +0.09(+2.76%)
Dec 13, 2018 3.370 3.450 3.180 3.260 951,796 -0.06(-1.81%)
Dec 12, 2018 3.470 3.550 3.300 3.320 526,817 -0.13(-3.77%)
Dec 11, 2018 3.370 3.500 3.350 3.450 533,658 +0.12(+3.60%)
Dec 10, 2018 3.320 3.400 3.200 3.330 999,648 +0.08(+2.46%)
Dec 07, 2018 3.500 3.510 3.240 3.250 1,034,300 -0.21(-6.07%)
Dec 06, 2018 3.560 3.570 3.390 3.460 1,053,622 -0.08(-2.26%)
Dec 04, 2018 4.000 4.000 3.510 3.540 680,300 -0.50(-12.38%)
Dec 03, 2018 4.150 4.160 3.930 4.040 664,644 +0.02(+0.50%)
Nov 30, 2018 4.140 4.210 4.010 4.020 482,600 -0.13(-3.13%)
Nov 29, 2018 4.500 4.640 4.090 4.150 837,545 -0.43(-9.39%)
Nov 28, 2018 4.400 4.590 4.220 4.580 531,349 +0.20(+4.57%)
Nov 27, 2018 4.430 4.550 4.340 4.380 352,631 -0.14(-3.10%)
Nov 26, 2018 4.650 4.760 4.460 4.520 201,366 -0.10(-2.16%)
Nov 23, 2018 4.630 4.740 4.590 4.620 120,600 -0.05(-1.07%)
Nov 21, 2018 4.670 4.670 4.670 0 +0.08(+1.74%)
Nov 20, 2018 4.690 4.706 4.410 4.590 706,326 -0.20(-4.18%)
Nov 19, 2018 4.810 4.860 4.675 4.790 532,498 -0.06(-1.24%)
Nov 16, 2018 5.000 5.120 4.790 4.850 314,600 -0.20(-3.96%)
Nov 15, 2018 5.000 5.050 4.900 5.050 350,789 +0.02(+0.50%)
Nov 14, 2018 5.360 5.370 5.020 5.025 500,833 -0.23(-4.47%)
Nov 13, 2018 5.120 5.410 5.106 5.260 435,354 +0.14(+2.73%)
Nov 12, 2018 5.500 5.550 5.060 5.120 632,112 -0.39(-7.08%)
Nov 09, 2018 5.680 5.790 5.490 5.510 408,100 -0.22(-3.84%)
Nov 08, 2018 5.360 5.800 5.170 5.730 890,320 +0.41(+7.61%)
Nov 07, 2018 5.550 5.591 5.310 5.325 1,154,812 -0.33(-5.92%)
Nov 06, 2018 6.150 6.350 5.330 5.660 1,338,301 -0.40(-6.60%)
Nov 05, 2018 6.070 6.190 5.870 6.060 304,429 -0.01(-0.16%)
Nov 02, 2018 6.310 6.380 6.000 6.070 214,200 -0.19(-3.04%)
Nov 01, 2018 6.130 6.270 6.010 6.260 287,652 +0.18(+2.96%)
Oct 31, 2018 6.180 6.300 6.040 6.080 310,968 -0.02(-0.33%)
Oct 30, 2018 5.930 6.110 5.810 6.100 295,716 +0.17(+2.87%)
Oct 29, 2018 6.300 6.310 5.890 5.930 263,182 -0.29(-4.66%)
Oct 26, 2018 6.190 6.270 5.960 6.220 262,200 -0.09(-1.43%)
Oct 25, 2018 6.130 6.480 6.110 6.310 377,767 +0.26(+4.30%)
Oct 24, 2018 6.670 6.720 6.050 6.050 417,957 -0.62(-9.30%)
Oct 23, 2018 6.700 6.745 6.380 6.670 319,280 -0.19(-2.77%)
Oct 22, 2018 7.190 7.190 6.760 6.860 208,228 -0.26(-3.65%)
Oct 19, 2018 7.320 7.350 7.050 7.120 295,100 -0.21(-2.86%)
Oct 18, 2018 7.670 7.700 7.320 7.330 639,572 -0.33(-4.31%)
Oct 17, 2018 7.690 7.690 7.340 7.660 557,699 +0.03(+0.39%)
Oct 16, 2018 7.500 7.650 7.250 7.630 291,661 +0.18(+2.42%)
Oct 15, 2018 7.350 7.550 7.330 7.450 132,280 +0.10(+1.36%)
Oct 12, 2018 7.370 7.390 7.110 7.350 348,500 +0.11(+1.52%)
Oct 11, 2018 7.330 7.470 7.080 7.240 354,504 -0.17(-2.29%)
Oct 10, 2018 7.870 7.870 7.240 7.410 642,148 -0.45(-5.73%)
Oct 09, 2018 7.940 8.080 7.850 7.860 287,489 -0.12(-1.50%)
Oct 08, 2018 7.710 8.000 7.681 7.980 185,823 +0.25(+3.23%)
Oct 05, 2018 7.830 7.870 7.460 7.730 332,400 -0.09(-1.15%)
Oct 04, 2018 7.980 8.140 7.800 7.820 260,875 -0.15(-1.88%)
Oct 03, 2018 7.860 8.020 7.770 7.970 468,963 +0.15(+1.92%)
Oct 02, 2018 8.210 8.256 7.800 7.820 283,509 -0.38(-4.63%)
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.