Chronicle Journal: Finance

Daseke Inc (NQ: DSKE )

6.500 USD +0.200 (+3.17%)
Official Closing Price Updated: 4:30 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 6.330 6.580 6.220 6.500 284,071 +0.20(+3.17%)
Oct 19, 2020 6.420 6.430 6.270 6.300 127,013 -0.07(-1.10%)
Oct 16, 2020 6.510 6.540 6.350 6.370 160,900 -0.19(-2.90%)
Oct 15, 2020 6.360 6.630 6.200 6.560 197,025 +0.08(+1.23%)
Oct 14, 2020 6.520 6.650 6.290 6.480 142,382 -0.10(-1.52%)
Oct 13, 2020 6.730 6.840 6.580 6.580 228,962 -0.26(-3.80%)
Oct 12, 2020 6.440 6.885 6.376 6.840 318,406 +0.38(+5.88%)
Oct 09, 2020 6.400 6.600 6.230 6.460 229,700 +0.08(+1.25%)
Oct 08, 2020 6.310 6.570 6.230 6.380 183,714 +0.18(+2.90%)
Oct 07, 2020 6.120 6.420 6.120 6.200 185,759 +0.12(+1.97%)
Oct 06, 2020 6.390 6.520 6.050 6.080 343,395 -0.22(-3.49%)
Oct 05, 2020 6.120 6.377 6.040 6.300 359,542 +0.27(+4.48%)
Oct 02, 2020 5.520 6.060 5.400 6.030 404,100 +0.38(+6.73%)
Oct 01, 2020 5.370 5.690 5.250 5.650 178,648 +0.28(+5.21%)
Sep 30, 2020 5.280 5.520 5.220 5.370 377,137 +0.09(+1.70%)
Sep 29, 2020 5.370 5.460 5.110 5.280 228,228 -0.14(-2.58%)
Sep 28, 2020 5.470 5.730 5.390 5.420 206,160 +0.03(+0.56%)
Sep 25, 2020 5.160 5.420 5.160 5.390 219,700 +0.18(+3.45%)
Sep 24, 2020 5.100 5.350 5.050 5.210 149,066 +0.05(+0.97%)
Sep 23, 2020 5.400 5.465 5.120 5.160 228,309 -0.16(-3.01%)
Sep 22, 2020 5.410 5.527 5.270 5.320 156,066 -0.06(-1.12%)
Sep 21, 2020 5.660 5.660 5.215 5.380 313,331 -0.45(-7.72%)
Sep 18, 2020 5.850 5.896 5.600 5.830 503,000 +0.09(+1.57%)
Sep 17, 2020 5.920 6.050 5.700 5.740 163,131 -0.32(-5.28%)
Sep 16, 2020 5.930 6.230 5.890 6.060 324,549 +0.16(+2.71%)
Sep 15, 2020 5.760 6.080 5.700 5.900 209,822 +0.15(+2.61%)
Sep 14, 2020 5.850 5.910 5.620 5.750 229,571 -0.04(-0.69%)
Sep 11, 2020 6.020 6.100 5.700 5.790 156,400 -0.23(-3.82%)
Sep 10, 2020 5.700 6.070 5.670 6.020 247,579 +0.34(+5.99%)
Sep 09, 2020 5.770 5.890 5.530 5.680 251,635 -0.04(-0.79%)
Sep 08, 2020 5.820 6.000 5.670 5.725 267,253 -0.18(-2.97%)
Sep 04, 2020 5.950 5.985 5.560 5.900 280,200 +0.00(+0.00%)
Sep 03, 2020 6.300 6.390 5.810 5.900 281,801 -0.39(-6.20%)
Sep 02, 2020 6.310 6.348 6.040 6.290 162,741 -0.02(-0.32%)
Sep 01, 2020 6.080 6.390 6.010 6.310 216,959 +0.16(+2.60%)
Aug 31, 2020 6.300 6.300 6.010 6.150 240,514 -0.18(-2.84%)
Aug 28, 2020 6.220 6.480 6.170 6.330 313,100 +0.16(+2.59%)
Aug 27, 2020 6.360 6.450 6.010 6.170 203,101 -0.19(-2.99%)
Aug 26, 2020 6.190 6.500 6.020 6.360 215,913 +0.14(+2.17%)
Aug 25, 2020 6.090 6.290 6.080 6.225 189,495 +0.19(+3.23%)
Aug 24, 2020 6.630 6.630 5.830 6.030 450,448 -0.48(-7.37%)
Aug 21, 2020 6.390 6.570 6.300 6.510 574,300 +0.13(+2.04%)
Aug 20, 2020 6.260 6.430 6.110 6.380 304,074 +0.01(+0.16%)
Aug 19, 2020 6.460 6.870 6.260 6.370 417,231 -0.02(-0.31%)
Aug 18, 2020 6.640 6.685 6.350 6.390 329,310 -0.24(-3.62%)
Aug 17, 2020 6.730 6.760 6.250 6.630 556,830 -0.01(-0.15%)
Aug 14, 2020 6.800 7.020 6.405 6.640 604,000 -0.16(-2.28%)
Aug 13, 2020 6.920 6.920 6.680 6.795 366,156 -0.08(-1.24%)
Aug 12, 2020 6.330 7.140 6.330 6.880 980,858 +0.57(+9.03%)
Aug 11, 2020 6.600 6.665 6.138 6.310 1,091,268 -0.26(-3.96%)
Aug 10, 2020 5.840 6.650 5.790 6.570 1,130,114 +1.00(+17.95%)
Aug 07, 2020 4.980 5.660 4.750 5.570 714,700 +0.61(+12.30%)
Aug 06, 2020 4.450 5.300 4.450 4.960 1,336,178 +0.79(+18.94%)
Aug 05, 2020 4.250 4.250 4.120 4.170 228,735 -0.04(-0.95%)
Aug 04, 2020 4.090 4.230 4.090 4.210 177,019 +0.06(+1.45%)
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.