Daseke Inc (NQ: DSKE )

9.800 USD +0.180 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 9.800 10.20 9.710 9.800 365,268 +0.18(+1.87%)
Dec 06, 2021 9.650 9.835 9.540 9.620 260,831 +0.08(+0.84%)
Dec 03, 2021 9.800 9.880 9.460 9.540 253,263 -0.13(-1.34%)
Dec 02, 2021 9.540 9.750 9.460 9.670 229,761 +0.14(+1.47%)
Dec 01, 2021 9.930 9.980 9.420 9.530 883,088 -0.12(-1.24%)
Nov 30, 2021 9.730 9.810 9.560 9.650 431,799 -0.22(-2.23%)
Nov 29, 2021 10.21 10.22 9.830 9.870 285,199 -0.13(-1.30%)
Nov 26, 2021 10.29 10.29 9.770 10.00 368,225 -0.54(-5.12%)
Nov 24, 2021 10.40 10.65 10.29 10.54 525,914 +0.03(+0.29%)
Nov 23, 2021 10.37 10.62 10.22 10.51 347,454 +0.20(+1.94%)
Nov 22, 2021 10.22 10.71 10.17 10.31 373,562 +0.14(+1.38%)
Nov 19, 2021 10.24 10.58 10.13 10.17 408,969 -0.19(-1.83%)
Nov 18, 2021 10.33 10.37 10.29 10.36 363,056 -0.01(-0.10%)
Nov 17, 2021 10.41 10.54 10.28 10.37 413,868 -0.03(-0.29%)
Nov 16, 2021 10.21 10.70 10.03 10.40 1,004,276 +0.21(+2.06%)
Nov 15, 2021 10.09 10.27 9.740 10.19 445,660 +0.12(+1.19%)
Nov 12, 2021 9.790 10.33 9.750 10.07 562,875 +0.28(+2.86%)
Nov 11, 2021 9.760 9.940 9.680 9.790 216,015 +0.05(+0.51%)
Nov 10, 2021 9.700 9.740 375,749 +0.00(+0.00%)
Nov 09, 2021 9.820 9.980 9.700 9.740 286,518 -0.10(-1.02%)
Nov 08, 2021 9.620 9.988 9.620 9.840 386,009 +0.24(+2.50%)
Nov 05, 2021 9.600 9.915 9.530 9.600 341,934 +0.13(+1.37%)
Nov 04, 2021 9.520 9.765 9.390 9.470 424,327 -0.02(-0.21%)
Nov 03, 2021 9.370 9.610 9.210 9.490 292,000 +0.06(+0.64%)
Nov 02, 2021 9.420 9.630 8.942 9.430 553,638 -0.07(-0.74%)
Nov 01, 2021 9.490 9.710 9.430 9.500 389,751 +0.05(+0.53%)
Oct 29, 2021 9.650 9.790 9.420 9.450 292,315 -0.30(-3.08%)
Oct 28, 2021 9.590 9.930 9.500 9.750 278,552 +0.16(+1.67%)
Oct 27, 2021 9.310 9.760 9.310 9.590 348,215 +0.00(+0.00%)
Oct 26, 2021 9.590 9.590 581,975 +0.00(+0.00%)
Oct 25, 2021 9.910 10.15 9.420 9.590 731,294 -0.25(-2.54%)
Oct 22, 2021 10.36 10.40 9.790 9.840 645,666 -0.48(-4.65%)
Oct 21, 2021 10.15 10.34 9.920 10.32 451,548 +0.17(+1.67%)
Oct 20, 2021 10.13 10.21 10.05 10.15 216,175 -0.04(-0.39%)
Oct 19, 2021 10.43 10.43 10.06 10.19 271,842 -0.14(-1.36%)
Oct 18, 2021 10.44 10.50 10.12 10.33 537,773 +0.13(+1.27%)
Oct 15, 2021 9.920 10.35 9.920 10.20 736,834 +0.44(+4.51%)
Oct 14, 2021 9.580 9.850 9.540 9.760 333,512 +0.22(+2.31%)
Oct 13, 2021 9.680 9.757 9.370 9.540 345,073 -0.19(-1.95%)
Oct 12, 2021 10.05 10.05 9.510 9.730 345,329 -0.25(-2.51%)
Oct 11, 2021 10.00 10.23 9.570 9.980 719,552 +0.07(+0.71%)
Oct 08, 2021 9.710 10.02 9.690 9.910 581,593 +0.21(+2.16%)
Oct 07, 2021 9.750 9.950 9.680 9.700 1,021,239 +0.03(+0.31%)
Oct 06, 2021 9.500 9.690 9.400 9.670 394,500 +0.12(+1.26%)
Oct 05, 2021 9.370 9.585 9.280 9.550 355,979 +0.14(+1.49%)
Oct 04, 2021 9.560 9.560 9.240 9.410 255,788 -0.05(-0.53%)
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.