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 (%)
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%)
Oct 01, 2018 8.110 8.410 8.095 8.200 324,897 +0.18(+2.24%)
Sep 28, 2018 8.030 8.130 7.820 8.020 246,700 -0.04(-0.50%)
Sep 27, 2018 8.100 8.200 8.020 8.060 133,354 -0.01(-0.12%)
Sep 26, 2018 8.250 8.280 8.060 8.070 203,477 -0.16(-1.94%)
Sep 25, 2018 8.280 8.400 8.220 8.230 194,297 -0.02(-0.24%)
Sep 24, 2018 8.450 8.470 8.220 8.250 166,397 -0.25(-2.94%)
Sep 21, 2018 8.650 8.810 8.350 8.500 615,700 -0.17(-1.96%)
Sep 20, 2018 8.900 8.970 8.650 8.670 257,875 -0.18(-2.03%)
Sep 19, 2018 8.810 8.980 8.750 8.850 144,678 +0.05(+0.57%)
Sep 18, 2018 8.820 8.830 8.620 8.800 141,591 +0.02(+0.23%)
Sep 17, 2018 8.850 8.930 8.690 8.780 128,794 -0.11(-1.24%)
Sep 14, 2018 8.820 8.940 8.810 8.890 133,400 +0.07(+0.79%)
Sep 13, 2018 8.870 8.880 8.700 8.820 138,457 -0.03(-0.34%)
Sep 12, 2018 8.900 8.970 8.810 8.850 146,051 -0.03(-0.34%)
Sep 11, 2018 8.970 8.970 8.830 8.880 316,483 -0.09(-1.00%)
Sep 10, 2018 8.650 9.040 8.640 8.970 388,608 +0.32(+3.70%)
Sep 07, 2018 8.540 8.680 8.500 8.650 321,100 +0.11(+1.29%)
Sep 06, 2018 8.700 8.758 8.500 8.540 172,939 -0.20(-2.29%)
Sep 05, 2018 8.580 8.750 8.510 8.740 174,901 +0.15(+1.75%)
Sep 04, 2018 8.940 9.000 8.500 8.590 321,283 -0.40(-4.45%)
Aug 31, 2018 8.990 8.990 8.990 0 -0.03(-0.33%)
Aug 30, 2018 8.930 9.060 8.810 9.020 319,270 +0.13(+1.46%)
Aug 29, 2018 8.940 9.000 8.860 8.890 333,420 -0.01(-0.11%)
Aug 28, 2018 9.150 9.150 8.880 8.900 229,788 -0.25(-2.73%)
Aug 27, 2018 8.990 9.160 8.930 9.150 201,852 +0.24(+2.69%)
Aug 24, 2018 9.000 9.100 8.860 8.910 140,600 -0.08(-0.89%)
Aug 23, 2018 9.440 9.520 8.900 8.990 250,335 -0.45(-4.77%)
Aug 22, 2018 9.260 9.776 9.260 9.440 489,701 +0.18(+1.94%)
Aug 21, 2018 9.000 9.270 9.000 9.260 278,259 +0.26(+2.89%)
Aug 20, 2018 8.810 9.010 8.780 9.000 343,842 +0.22(+2.51%)
Aug 17, 2018 8.680 8.800 8.660 8.780 160,600 +0.09(+1.04%)
Aug 16, 2018 8.740 8.770 8.670 8.690 122,965 +0.00(+0.00%)
Aug 15, 2018 8.750 8.900 8.579 8.690 144,174 -0.10(-1.14%)
Aug 14, 2018 8.850 9.000 8.760 8.790 155,903 -0.07(-0.79%)
Aug 13, 2018 9.060 9.060 8.830 8.860 286,608 -0.15(-1.66%)
Aug 10, 2018 8.980 9.055 8.860 9.010 488,500 +0.02(+0.22%)
Aug 09, 2018 9.800 9.820 8.840 8.990 1,091,305 +0.46(+5.39%)
Aug 08, 2018 8.440 8.560 8.330 8.530 269,190 +0.12(+1.43%)
Aug 07, 2018 8.510 8.560 8.380 8.410 159,322 -0.07(-0.83%)
Aug 06, 2018 8.450 8.510 8.350 8.480 211,186 +0.04(+0.47%)
Aug 03, 2018 8.580 8.620 8.320 8.440 273,900 -0.16(-1.86%)
Aug 02, 2018 8.510 8.620 8.440 8.600 210,205 +0.09(+1.06%)
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.