Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Daseke Inc (NQ: DSKE )

N/A 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 (%)
Jun 28, 2019 3.530 3.720 3.480 3.600 818,100 +0.05(+1.41%)
Jun 27, 2019 3.780 3.830 3.500 3.550 244,782 -0.22(-5.84%)
Jun 26, 2019 3.670 3.810 3.550 3.770 231,090 +0.11(+3.01%)
Jun 25, 2019 3.670 3.730 3.589 3.660 177,499 +0.02(+0.55%)
Jun 24, 2019 3.890 3.890 3.570 3.640 376,271 -0.29(-7.38%)
Jun 21, 2019 3.790 3.940 3.600 3.930 879,200 +0.12(+3.15%)
Jun 20, 2019 3.950 4.030 3.795 3.810 259,831 -0.09(-2.31%)
Jun 19, 2019 3.980 4.010 3.820 3.900 233,637 -0.07(-1.76%)
Jun 18, 2019 4.140 4.180 3.940 3.970 203,052 -0.13(-3.17%)
Jun 17, 2019 4.110 4.180 4.060 4.100 87,748 -0.03(-0.73%)
Jun 14, 2019 4.160 4.220 4.050 4.130 159,300 -0.03(-0.72%)
Jun 13, 2019 4.230 4.310 4.110 4.160 91,641 -0.05(-1.19%)
Jun 12, 2019 4.120 4.210 4.080 4.210 61,299 +0.06(+1.45%)
Jun 11, 2019 4.210 4.230 4.100 4.150 108,194 -0.03(-0.72%)
Jun 10, 2019 4.160 4.240 4.080 4.180 141,849 +0.19(+4.76%)
Jun 07, 2019 3.900 4.040 3.850 3.990 194,700 +0.13(+3.37%)
Jun 06, 2019 4.120 4.120 3.810 3.860 270,511 -0.26(-6.31%)
Jun 05, 2019 4.300 4.310 4.080 4.120 165,508 -0.17(-3.96%)
Jun 04, 2019 4.250 4.320 4.160 4.290 183,052 +0.12(+2.88%)
Jun 03, 2019 4.320 4.360 4.140 4.170 168,746 -0.15(-3.47%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.