Daseke Inc (NQ: DSKE )

5.740 USD +0.200 (+3.61%)
Official Closing Price Updated: 4:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 5.410 5.510 4.990 5.010 709,486 -0.25(-4.75%)
Jan 29, 2021 5.780 5.830 5.110 5.260 1,244,000 -0.43(-7.56%)
Jan 28, 2021 5.490 5.770 5.440 5.690 571,005 +0.18(+3.27%)
Jan 27, 2021 5.830 5.830 5.420 5.510 568,235 -0.26(-4.51%)
Jan 26, 2021 6.050 6.150 5.730 5.770 340,706 -0.28(-4.63%)
Jan 25, 2021 6.080 6.170 5.840 6.050 512,001 -0.05(-0.82%)
Jan 22, 2021 5.890 6.100 5.750 6.100 348,800 +0.15(+2.52%)
Jan 21, 2021 5.920 6.100 5.760 5.950 297,593 +0.03(+0.51%)
Jan 20, 2021 5.720 6.000 5.720 5.920 215,504 +0.16(+2.78%)
Jan 19, 2021 6.100 6.200 5.710 5.760 365,962 -0.12(-2.04%)
Jan 15, 2021 5.680 6.044 5.630 5.880 419,800 +0.16(+2.80%)
Jan 14, 2021 5.860 5.942 5.620 5.720 335,989 -0.06(-1.04%)
Jan 13, 2021 5.870 6.010 5.750 5.780 267,875 -0.11(-1.87%)
Jan 12, 2021 5.870 5.980 5.750 5.890 269,589 +0.09(+1.55%)
Jan 11, 2021 5.630 6.060 5.630 5.800 310,947 +0.05(+0.87%)
Jan 08, 2021 5.880 5.880 5.580 5.750 366,700 -0.04(-0.69%)
Jan 07, 2021 5.990 6.030 5.650 5.790 401,559 -0.10(-1.70%)
Jan 06, 2021 6.050 6.260 5.870 5.890 344,642 -0.14(-2.24%)
Jan 05, 2021 5.780 6.155 5.780 6.025 1,240,807 +0.32(+5.52%)
Jan 04, 2021 5.870 6.053 5.600 5.710 335,017 -0.10(-1.72%)
Dec 31, 2020 5.810 5.810 5.810 182,823 +0.05(+0.87%)
Dec 30, 2020 5.740 5.890 5.710 5.760 182,823 -0.01(-0.17%)
Dec 29, 2020 5.960 6.060 5.750 5.770 335,187 -0.13(-2.20%)
Dec 28, 2020 5.780 5.917 5.560 5.900 508,791 +0.14(+2.43%)
Dec 24, 2020 5.800 5.892 5.760 5.760 109,400 -0.08(-1.37%)
Dec 23, 2020 5.910 6.030 5.800 5.840 166,269 +0.01(+0.17%)
Dec 22, 2020 5.970 6.150 5.810 5.830 339,296 -0.15(-2.51%)
Dec 21, 2020 5.815 6.050 5.795 5.980 276,851 -0.04(-0.66%)
Dec 18, 2020 6.260 6.330 5.900 6.020 482,900 -0.21(-3.37%)
Dec 17, 2020 6.200 6.390 6.124 6.230 318,105 +0.11(+1.80%)
Dec 16, 2020 6.040 6.190 5.940 6.120 315,502 +0.20(+3.38%)
Dec 15, 2020 5.830 6.090 5.680 5.920 560,847 +0.12(+2.07%)
Dec 14, 2020 6.040 6.090 5.790 5.800 398,097 -0.19(-3.17%)
Dec 11, 2020 6.210 6.210 5.800 5.990 646,500 -0.22(-3.54%)
Dec 10, 2020 6.580 6.580 6.180 6.210 502,956 -0.42(-6.33%)
Dec 09, 2020 6.990 7.060 6.570 6.630 996,864 -0.33(-4.74%)
Dec 08, 2020 6.860 7.000 6.850 6.960 296,207 +0.02(+0.29%)
Dec 07, 2020 6.930 7.010 6.790 6.940 536,525 +0.01(+0.14%)
Dec 04, 2020 6.990 7.010 6.800 6.930 463,500 +0.00(+0.00%)
Dec 03, 2020 6.910 7.000 6.840 6.930 274,123 +0.03(+0.43%)
Dec 02, 2020 6.810 7.020 6.660 6.900 311,926 +0.09(+1.32%)
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.