Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daseke Inc (NQ: DSKE )

8.290 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.310 4.420 4.280 4.320 162,100 -0.03(-0.69%)
May 30, 2019 4.210 4.380 4.200 4.350 204,285 +0.14(+3.33%)
May 29, 2019 4.310 4.360 4.190 4.210 365,105 -0.11(-2.55%)
May 28, 2019 4.410 4.490 4.230 4.320 355,299 -0.12(-2.70%)
May 24, 2019 4.470 4.560 4.260 4.440 325,700 -0.02(-0.45%)
May 23, 2019 4.860 4.860 4.430 4.460 397,075 -0.42(-8.61%)
May 22, 2019 5.080 5.130 4.870 4.880 352,722 -0.21(-4.13%)
May 21, 2019 5.170 5.170 5.080 5.090 126,137 -0.05(-0.97%)
May 20, 2019 5.150 5.160 5.000 5.140 171,240 -0.03(-0.58%)
May 17, 2019 5.200 5.320 5.140 5.170 129,200 -0.10(-1.90%)
May 16, 2019 5.270 5.440 5.240 5.270 337,383 +0.01(+0.19%)
May 15, 2019 5.210 5.360 5.150 5.260 263,716 -0.01(-0.19%)
May 14, 2019 5.160 5.340 5.120 5.270 166,755 +0.15(+2.93%)
May 13, 2019 5.150 5.160 4.695 5.120 351,424 -0.16(-3.03%)
May 10, 2019 5.430 5.480 5.230 5.280 125,400 -0.19(-3.47%)
May 09, 2019 5.340 5.490 5.220 5.470 200,947 +0.04(+0.74%)
May 08, 2019 5.380 5.540 5.330 5.430 379,647 +0.04(+0.74%)
May 07, 2019 5.590 5.620 5.310 5.390 244,094 -0.17(-3.06%)
May 06, 2019 5.520 5.650 5.150 5.560 412,810 +0.05(+0.91%)
May 03, 2019 5.220 5.570 5.190 5.510 378,600 +0.36(+6.99%)
May 02, 2019 5.080 5.240 5.070 5.150 252,800 +0.06(+1.18%)
May 01, 2019 5.160 5.160 4.970 5.090 328,767 -0.07(-1.36%)
Apr 30, 2019 5.260 5.260 5.120 5.160 208,951 -0.10(-1.90%)
Apr 29, 2019 5.350 5.400 5.220 5.260 126,794 -0.03(-0.57%)
Apr 26, 2019 5.120 5.310 5.100 5.290 86,600 +0.14(+2.72%)
Apr 25, 2019 5.200 5.220 5.070 5.150 141,840 -0.09(-1.72%)
Apr 24, 2019 5.090 5.280 5.080 5.240 176,530 +0.16(+3.15%)
Apr 23, 2019 5.100 5.160 5.060 5.080 378,164 -0.04(-0.78%)
Apr 22, 2019 5.150 5.230 5.060 5.120 141,377 -0.05(-0.97%)
Apr 18, 2019 5.190 5.240 5.110 5.170 127,600 +0.01(+0.19%)
Apr 17, 2019 5.270 5.320 5.140 5.160 179,874 -0.07(-1.34%)
Apr 16, 2019 5.200 5.330 5.150 5.230 212,902 +0.05(+0.97%)
Apr 15, 2019 5.150 5.270 5.120 5.180 193,405 +0.03(+0.58%)
Apr 12, 2019 5.090 5.280 5.030 5.150 265,600 +0.14(+2.79%)
Apr 11, 2019 5.080 5.150 4.980 5.010 208,752 -0.09(-1.76%)
Apr 10, 2019 5.100 5.200 5.050 5.100 160,313 -0.03(-0.58%)
Apr 09, 2019 5.340 5.340 5.030 5.130 413,469 -0.26(-4.82%)
Apr 08, 2019 5.250 5.401 5.250 5.390 279,463 +0.14(+2.67%)
Apr 05, 2019 5.200 5.315 5.170 5.250 392,800 +0.05(+0.96%)
Apr 04, 2019 5.210 5.390 5.190 5.200 237,614 +0.00(+0.00%)
Apr 03, 2019 5.360 5.470 5.170 5.200 473,303 -0.09(-1.70%)
Apr 02, 2019 5.300 5.457 5.250 5.290 205,230 -0.01(-0.19%)
Apr 01, 2019 5.150 5.470 5.150 5.300 353,380 +0.21(+4.13%)
Mar 29, 2019 5.080 5.260 5.070 5.090 852,900 +0.06(+1.19%)
Mar 28, 2019 5.060 5.100 4.910 5.030 346,165 -0.04(-0.79%)
Mar 27, 2019 4.920 5.190 4.920 5.070 222,235 +0.13(+2.63%)
Mar 26, 2019 4.810 4.960 4.740 4.940 185,254 +0.16(+3.35%)
Mar 25, 2019 4.620 4.850 4.450 4.780 436,190 +0.09(+1.92%)
Mar 22, 2019 4.890 4.935 4.615 4.690 379,300 -0.24(-4.87%)
Mar 21, 2019 4.850 4.990 4.796 4.930 398,216 +0.09(+1.86%)
Mar 20, 2019 5.110 5.130 4.830 4.840 293,987 -0.30(-5.84%)
Mar 19, 2019 5.260 5.300 5.100 5.140 169,636 -0.11(-2.10%)
Mar 18, 2019 5.180 5.480 5.141 5.250 262,283 +0.08(+1.55%)
Mar 15, 2019 5.140 5.200 5.070 5.170 1,132,800 +0.04(+0.78%)
Mar 14, 2019 5.080 5.190 5.060 5.130 221,411 +0.05(+0.98%)
Mar 13, 2019 5.080 5.290 5.030 5.080 321,023 +0.02(+0.40%)
Mar 12, 2019 5.130 5.266 4.710 5.060 875,742 -0.02(-0.39%)
Mar 11, 2019 4.950 5.380 4.789 5.080 944,546 +0.46(+9.96%)
Mar 08, 2019 5.000 5.000 4.210 4.620 795,600 +0.21(+4.76%)
Mar 07, 2019 4.300 4.470 4.210 4.410 264,564 +0.08(+1.85%)
Mar 06, 2019 4.650 4.670 4.300 4.330 427,464 -0.33(-7.08%)
Mar 05, 2019 4.800 4.900 4.650 4.660 177,098 -0.14(-2.92%)
Mar 04, 2019 4.780 5.040 4.770 4.800 340,596 +0.06(+1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.