Daseke Inc (NQ: DSKE )

8.880 USD +0.100 (+1.14%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.300 6.710 6.190 6.480 533,177 +0.21(+3.35%)
Jun 29, 2021 6.240 6.390 6.134 6.270 759,318 -0.03(-0.48%)
Jun 28, 2021 6.640 6.700 6.260 6.300 621,629 -0.32(-4.83%)
Jun 25, 2021 6.750 6.805 6.600 6.620 1,372,959 -0.10(-1.49%)
Jun 24, 2021 6.820 6.950 6.570 6.720 418,069 -0.03(-0.44%)
Jun 23, 2021 6.690 6.840 6.630 6.750 525,304 +0.04(+0.60%)
Jun 22, 2021 6.860 6.880 6.640 6.710 290,250 -0.15(-2.19%)
Jun 21, 2021 6.770 6.900 6.590 6.860 214,529 +0.17(+2.54%)
Jun 18, 2021 6.720 6.870 6.590 6.690 451,107 -0.24(-3.46%)
Jun 17, 2021 7.090 7.350 6.880 6.930 239,583 -0.22(-3.08%)
Jun 16, 2021 7.360 7.420 7.025 7.150 304,570 -0.23(-3.12%)
Jun 15, 2021 7.450 7.500 7.270 7.380 285,134 -0.08(-1.07%)
Jun 14, 2021 7.570 7.590 7.410 7.460 265,429 -0.03(-0.40%)
Jun 11, 2021 7.520 7.700 7.480 7.490 291,304 -0.02(-0.27%)
Jun 10, 2021 7.530 7.590 7.460 7.510 199,686 -0.01(-0.13%)
Jun 09, 2021 7.650 7.680 7.490 7.520 202,751 -0.11(-1.44%)
Jun 08, 2021 7.520 7.730 7.490 7.630 196,615 +0.13(+1.73%)
Jun 07, 2021 7.500 7.550 7.430 7.500 359,807 +0.00(+0.00%)
Jun 04, 2021 7.540 7.650 7.475 7.500 207,106 -0.03(-0.40%)
Jun 03, 2021 7.460 7.580 7.230 7.530 289,291 +0.03(+0.40%)
Jun 02, 2021 7.600 7.660 7.440 7.500 382,789 -0.03(-0.40%)
Jun 01, 2021 7.250 7.550 7.235 7.530 294,831 +0.29(+4.01%)
May 28, 2021 7.340 7.440 7.200 7.240 348,831 -0.01(-0.14%)
May 27, 2021 7.220 7.290 6.980 7.250 280,735 +0.30(+4.32%)
May 26, 2021 6.700 6.990 6.590 6.950 262,068 +0.31(+4.67%)
May 25, 2021 6.930 7.100 6.630 6.640 350,354 -0.30(-4.32%)
May 24, 2021 6.890 7.030 6.740 6.940 321,979 +0.10(+1.46%)
May 21, 2021 6.880 6.955 6.730 6.840 278,605 +0.03(+0.44%)
May 20, 2021 6.740 6.810 6.500 6.810 433,039 +0.12(+1.79%)
May 19, 2021 6.280 6.730 6.150 6.690 455,427 +0.33(+5.19%)
May 18, 2021 6.240 6.550 6.200 6.360 398,177 +0.13(+2.09%)
May 17, 2021 6.010 6.240 5.830 6.230 392,726 +0.24(+4.01%)
May 14, 2021 5.780 6.070 5.680 5.990 403,299 +0.34(+6.02%)
May 13, 2021 6.260 6.260 5.610 5.650 687,883 -0.15(-2.59%)
May 12, 2021 6.130 6.130 5.670 5.800 887,759 -0.21(-3.49%)
May 11, 2021 6.240 6.360 5.990 6.010 683,743 -0.30(-4.75%)
May 10, 2021 6.880 6.920 6.190 6.310 854,928 -0.62(-8.95%)
May 07, 2021 7.800 7.810 6.520 6.930 1,195,658 -0.83(-10.70%)
May 06, 2021 8.180 8.180 7.690 7.760 1,054,971 -0.35(-4.32%)
May 05, 2021 8.130 8.250 7.930 8.110 250,953 +0.13(+1.63%)
May 04, 2021 8.150 8.750 7.770 7.980 310,715 -0.03(-0.37%)
May 03, 2021 7.670 8.050 7.640 8.010 426,342 +0.42(+5.53%)
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%)
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.