Daseke Inc (NQ: DSKE )

9.340 USD +0.580 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.350 7.600 7.335 7.590 288,700 +0.14(+1.88%)
Apr 29, 2021 7.380 7.650 7.320 7.450 200,032 +0.17(+2.34%)
Apr 28, 2021 7.210 7.390 7.060 7.280 208,693 +0.07(+0.97%)
Apr 27, 2021 7.340 7.455 7.140 7.210 239,282 -0.13(-1.77%)
Apr 26, 2021 7.710 7.840 7.325 7.340 286,588 -0.34(-4.43%)
Apr 23, 2021 7.350 7.730 7.270 7.680 303,400 +0.33(+4.49%)
Apr 22, 2021 7.220 7.570 7.080 7.350 532,159 +0.16(+2.23%)
Apr 21, 2021 7.100 7.330 7.010 7.190 289,999 +0.15(+2.13%)
Apr 20, 2021 7.220 7.221 6.790 7.040 302,982 -0.18(-2.49%)
Apr 19, 2021 7.390 7.450 7.060 7.220 354,009 -0.28(-3.73%)
Apr 16, 2021 8.340 8.370 7.430 7.500 626,600 -0.61(-7.52%)
Apr 15, 2021 8.270 8.380 7.960 8.110 189,210 -0.15(-1.82%)
Apr 14, 2021 8.210 8.545 8.205 8.260 198,640 +0.00(+0.00%)
Apr 13, 2021 8.380 8.390 8.141 8.260 376,882 -0.06(-0.72%)
Apr 12, 2021 8.390 8.530 8.240 8.320 177,965 -0.10(-1.19%)
Apr 09, 2021 8.310 8.560 8.290 8.420 184,000 +0.06(+0.72%)
Apr 08, 2021 8.470 8.630 8.240 8.360 393,104 -0.10(-1.18%)
Apr 07, 2021 8.480 8.620 8.360 8.460 280,917 +0.04(+0.48%)
Apr 06, 2021 8.690 8.960 8.270 8.420 514,100 -0.33(-3.77%)
Apr 05, 2021 8.750 9.000 8.560 8.750 452,508 +0.14(+1.63%)
Apr 01, 2021 8.550 8.740 8.230 8.610 428,800 +0.12(+1.41%)
Mar 31, 2021 8.350 8.600 8.110 8.490 504,786 +0.14(+1.68%)
Mar 30, 2021 8.200 8.470 7.800 8.350 770,137 +0.05(+0.60%)
Mar 29, 2021 8.590 8.620 8.240 8.300 913,091 -0.16(-1.89%)
Mar 26, 2021 7.630 8.530 7.630 8.460 2,546,700 +0.76(+9.87%)
Mar 25, 2021 6.860 7.702 6.800 7.700 723,581 +0.74(+10.63%)
Mar 24, 2021 6.970 7.170 6.830 6.960 401,295 +0.10(+1.46%)
Mar 23, 2021 7.630 7.900 6.750 6.860 644,484 -0.58(-7.80%)
Mar 22, 2021 7.450 7.780 7.030 7.440 884,878 +0.02(+0.27%)
Mar 19, 2021 7.130 7.470 7.050 7.420 1,008,100 +0.29(+4.07%)
Mar 18, 2021 7.440 7.480 7.030 7.130 802,782 -0.32(-4.30%)
Mar 17, 2021 7.010 7.470 6.930 7.450 1,250,082 +0.46(+6.58%)
Mar 16, 2021 7.090 7.490 6.910 6.990 594,786 +0.00(+0.00%)
Mar 15, 2021 6.950 7.000 6.800 6.990 217,365 +0.14(+2.04%)
Mar 12, 2021 7.030 7.190 6.770 6.850 350,100 -0.10(-1.44%)
Mar 11, 2021 6.950 7.190 6.810 6.950 475,191 +0.06(+0.87%)
Mar 10, 2021 6.300 6.980 6.250 6.890 516,657 +0.62(+9.89%)
Mar 09, 2021 6.280 6.380 6.150 6.270 329,162 +0.05(+0.80%)
Mar 08, 2021 6.070 6.410 6.070 6.220 566,231 +0.16(+2.64%)
Mar 05, 2021 5.850 6.090 5.700 6.060 657,500 +0.32(+5.57%)
Mar 04, 2021 5.750 5.875 5.470 5.740 328,419 +0.04(+0.70%)
Mar 03, 2021 5.740 5.930 5.660 5.700 257,962 -0.02(-0.35%)
Mar 02, 2021 5.690 5.800 5.580 5.720 170,506 -0.01(-0.17%)
Mar 01, 2021 5.650 5.800 5.640 5.730 231,426 +0.21(+3.80%)
Feb 26, 2021 5.560 5.770 5.470 5.520 212,800 -0.04(-0.72%)
Feb 25, 2021 5.700 5.830 5.540 5.560 217,601 -0.18(-3.14%)
Feb 24, 2021 5.570 5.830 5.500 5.740 262,121 +0.20(+3.61%)
Feb 23, 2021 5.390 5.600 5.310 5.540 278,623 -0.01(-0.18%)
Feb 22, 2021 5.410 5.720 5.400 5.550 403,958 +0.14(+2.59%)
Feb 19, 2021 5.200 5.450 5.200 5.410 188,000 +0.22(+4.24%)
Feb 18, 2021 5.200 5.290 5.160 5.190 152,403 -0.07(-1.33%)
Feb 17, 2021 5.390 5.390 5.160 5.260 384,685 -0.13(-2.41%)
Feb 16, 2021 5.340 5.590 5.270 5.390 316,729 +0.18(+3.45%)
Feb 12, 2021 5.260 5.370 5.140 5.210 191,100 -0.06(-1.14%)
Feb 11, 2021 5.420 5.570 5.210 5.270 233,556 -0.12(-2.23%)
Feb 10, 2021 5.570 5.650 5.360 5.390 311,305 -0.13(-2.36%)
Feb 09, 2021 5.690 5.770 5.520 5.520 215,292 -0.19(-3.33%)
Feb 08, 2021 5.650 5.790 5.540 5.710 483,342 +0.16(+2.88%)
Feb 05, 2021 5.670 5.780 5.410 5.550 223,600 -0.04(-0.72%)
Feb 04, 2021 5.300 5.600 5.270 5.590 438,241 +0.33(+6.27%)
Feb 03, 2021 5.300 5.320 4.970 5.260 589,231 +0.03(+0.57%)
Feb 02, 2021 5.060 5.280 4.975 5.230 690,157 +0.22(+4.39%)
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.