FinancialContent is the trusted provider of stock market information to the media industry.
Daseke Inc (NQ: DSKE)
2.665 USD  -0.095 (-3.44%)
Streaming Delayed Price  /  Updated: 2:07 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 2.690 2.852 2.680 2.760 235,000 +0.14(+5.34%)
Oct 10, 2019 2.580 2.710 2.530 2.620 220,095 +0.01(+0.38%)
Oct 09, 2019 2.460 2.640 2.460 2.610 154,271 +0.16(+6.53%)
Oct 08, 2019 2.530 2.550 2.430 2.450 183,002 -0.10(-3.92%)
Oct 07, 2019 2.430 2.700 2.370 2.550 237,884 +0.14(+5.81%)
Oct 04, 2019 2.320 2.420 2.200 2.410 118,300 +0.10(+4.33%)
Oct 03, 2019 2.450 2.470 2.280 2.310 179,043 -0.12(-4.94%)
Oct 02, 2019 2.310 2.470 2.280 2.430 179,628 +0.04(+1.67%)
Oct 01, 2019 2.500 2.600 2.360 2.390 134,064 -0.11(-4.40%)
Sep 30, 2019 2.610 2.610 2.480 2.500 218,382 -0.12(-4.58%)
Sep 27, 2019 2.640 2.790 2.570 2.620 169,800 +0.01(+0.38%)
Sep 26, 2019 2.700 2.770 2.580 2.610 128,840 -0.09(-3.33%)
Sep 25, 2019 2.640 2.760 2.560 2.700 178,343 +0.03(+1.12%)
Sep 24, 2019 2.810 2.870 2.650 2.670 366,088 -0.10(-3.44%)
Sep 23, 2019 2.900 3.060 2.750 2.765 493,577 -0.20(-6.90%)
Sep 20, 2019 2.880 3.100 2.746 2.970 1,488,100 +0.09(+3.12%)
Sep 19, 2019 2.950 3.090 2.700 2.880 449,329 -0.10(-3.36%)
Sep 18, 2019 3.190 3.300 2.905 2.980 465,368 -0.16(-5.10%)
Sep 17, 2019 3.330 3.410 3.090 3.140 368,931 -0.18(-5.42%)
Sep 16, 2019 3.320 3.640 3.290 3.320 447,250 -0.03(-0.90%)
Sep 13, 2019 3.320 3.470 3.271 3.350 404,800 +0.08(+2.45%)
Sep 12, 2019 3.520 3.560 3.045 3.270 458,352 -0.29(-8.15%)
Sep 11, 2019 3.340 3.590 3.260 3.560 910,529 +0.22(+6.59%)
Sep 10, 2019 2.680 3.350 2.610 3.340 1,175,807 +0.64(+23.70%)
Sep 09, 2019 2.220 2.840 2.150 2.700 987,912 +0.50(+22.73%)
Sep 06, 2019 2.060 2.490 1.970 2.200 738,500 +0.20(+10.00%)
Sep 05, 2019 1.800 2.026 1.800 2.000 414,467 +0.23(+12.99%)
Sep 04, 2019 1.730 1.780 1.720 1.770 228,150 +0.06(+3.51%)
Sep 03, 2019 1.730 1.810 1.690 1.710 333,751 -0.05(-2.84%)
Aug 30, 2019 1.770 1.770 1.660 1.760 241,400 +0.04(+2.33%)
Aug 29, 2019 1.640 1.800 1.640 1.720 248,925 +0.10(+6.17%)
Aug 28, 2019 1.560 1.710 1.464 1.620 193,775 +0.05(+3.18%)
Aug 27, 2019 1.600 1.640 1.470 1.570 569,526 -0.03(-1.88%)
Aug 26, 2019 1.570 1.622 1.500 1.600 373,636 +0.05(+3.23%)
Aug 23, 2019 1.670 1.680 1.520 1.550 386,400 -0.12(-7.19%)
Aug 22, 2019 1.810 1.835 1.650 1.670 191,674 -0.14(-7.73%)
Aug 21, 2019 1.830 1.900 1.760 1.810 348,993 +0.00(+0.00%)
Aug 20, 2019 1.830 1.870 1.740 1.810 190,894 -0.03(-1.63%)
Aug 19, 2019 1.890 1.970 1.780 1.840 317,082 -0.03(-1.60%)
Aug 16, 2019 1.800 2.000 1.800 1.870 699,500 +0.12(+6.86%)
Aug 15, 2019 2.000 2.160 1.560 1.750 903,871 -0.26(-12.94%)
Aug 14, 2019 2.200 2.200 1.950 2.010 547,684 -0.20(-9.05%)
Aug 13, 2019 2.280 2.300 2.190 2.210 303,801 -0.08(-3.49%)
Aug 12, 2019 2.250 2.430 2.245 2.290 262,878 +0.10(+4.57%)
Aug 09, 2019 2.400 2.400 2.100 2.190 449,800 -0.16(-6.81%)
Aug 08, 2019 2.110 2.430 2.080 2.350 383,006 +0.28(+13.53%)
Aug 07, 2019 2.250 2.250 2.032 2.070 495,480 -0.16(-7.17%)
Aug 06, 2019 2.530 2.600 2.220 2.230 784,716 -0.30(-11.86%)
Aug 05, 2019 2.750 3.070 2.510 2.530 1,133,894 -1.00(-28.33%)
Aug 02, 2019 3.560 3.570 3.430 3.530 292,600 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.