Daseke Inc (NQ: DSKE )

7.970 USD +0.850 (+11.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 8.250 8.700 7.610 7.970 1,806,679 +0.85(+11.94%)
Aug 02, 2021 6.920 7.190 6.910 7.120 220,642 +0.21(+3.04%)
Jul 30, 2021 7.100 7.100 6.830 6.910 158,400 -0.16(-2.26%)
Jul 29, 2021 6.830 7.120 6.800 7.070 142,489 +0.28(+4.12%)
Jul 28, 2021 6.830 6.980 6.720 6.790 192,257 +0.01(+0.15%)
Jul 27, 2021 6.880 6.890 6.630 6.780 246,574 -0.10(-1.45%)
Jul 26, 2021 6.810 6.910 6.730 6.880 204,298 +0.08(+1.18%)
Jul 23, 2021 6.730 6.870 6.620 6.800 198,974 +0.10(+1.49%)
Jul 22, 2021 6.660 6.740 6.510 6.700 262,090 +0.00(+0.00%)
Jul 21, 2021 6.590 6.810 6.545 6.700 330,319 +0.19(+2.92%)
Jul 20, 2021 6.350 6.660 6.220 6.510 396,891 +0.23(+3.66%)
Jul 19, 2021 6.350 6.480 6.180 6.280 438,266 -0.23(-3.53%)
Jul 16, 2021 6.800 6.800 6.480 6.510 269,711 -0.23(-3.41%)
Jul 15, 2021 6.700 6.818 6.630 6.740 215,091 -0.01(-0.22%)
Jul 14, 2021 6.820 6.908 6.700 6.755 220,350 -0.03(-0.37%)
Jul 13, 2021 6.790 6.835 6.690 6.780 153,388 -0.02(-0.29%)
Jul 12, 2021 6.820 6.890 6.670 6.800 177,313 -0.02(-0.29%)
Jul 09, 2021 6.610 6.830 6.600 6.820 170,154 +0.24(+3.65%)
Jul 08, 2021 6.420 6.720 6.270 6.580 274,689 +0.01(+0.15%)
Jul 07, 2021 6.600 6.710 6.520 6.570 234,037 -0.07(-1.05%)
Jul 06, 2021 6.700 6.700 6.470 6.640 269,484 -0.06(-0.90%)
Jul 02, 2021 6.770 6.894 6.680 6.700 174,764 -0.21(-3.04%)
Jul 01, 2021 6.550 6.920 6.550 6.910 316,739 +0.43(+6.64%)
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%)
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.