Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4.400
4.515
4.295
4.440
181,005
+0.07(+1.60%)
Oct 30, 2023
4.330
4.440
4.325
4.370
224,802
+0.05(+1.16%)
Oct 27, 2023
4.410
4.470
4.245
4.320
156,512
-0.08(-1.82%)
Oct 26, 2023
4.420
4.600
4.350
4.400
157,515
-0.02(-0.45%)
Oct 25, 2023
4.440
4.450
4.305
4.420
192,823
-0.04(-0.90%)
Oct 24, 2023
4.630
4.670
4.440
4.460
243,289
-0.15(-3.25%)
Oct 23, 2023
4.530
4.640
4.470
4.610
295,963
+0.11(+2.44%)
Oct 20, 2023
4.500
4.560
4.460
4.500
215,127
+0.02(+0.45%)
Oct 19, 2023
4.630
4.630
4.450
4.480
276,578
-0.20(-4.27%)
Oct 18, 2023
4.850
4.850
4.660
4.680
190,389
-0.21(-4.29%)
Oct 17, 2023
4.710
4.935
4.710
4.890
281,464
+0.10(+2.09%)
Oct 16, 2023
4.710
4.840
4.690
4.790
161,232
+0.16(+3.46%)
Oct 13, 2023
4.790
4.815
4.620
4.630
162,678
-0.15(-3.14%)
Oct 12, 2023
4.810
4.810
4.710
4.780
138,098
-0.02(-0.52%)
Oct 11, 2023
4.790
4.980
4.770
4.805
148,188
+0.00(+0.10%)
Oct 10, 2023
4.700
4.840
4.635
4.800
258,914
+0.15(+3.23%)
Oct 09, 2023
4.550
4.680
4.505
4.650
154,389
+0.03(+0.65%)
Oct 06, 2023
4.540
4.660
4.490
4.620
150,631
+0.05(+1.09%)
Oct 05, 2023
4.630
4.690
4.560
4.570
125,281
-0.11(-2.35%)
Oct 04, 2023
4.570
4.750
4.550
4.680
200,207
+0.15(+3.43%)
Oct 03, 2023
4.840
4.880
4.500
4.525
665,629
-0.34(-6.99%)
Oct 02, 2023
5.130
5.190
4.790
4.865
277,402
-0.26(-5.17%)
Sep 29, 2023
5.030
5.150
4.995
5.130
179,495
+0.12(+2.40%)
Sep 28, 2023
4.880
5.030
4.868
5.010
126,076
+0.14(+2.98%)
Sep 27, 2023
4.860
4.950
4.790
4.865
143,585
+0.04(+0.72%)
Sep 26, 2023
4.810
4.910
4.770
4.830
158,966
-0.04(-0.82%)
Sep 25, 2023
4.890
4.920
4.835
4.870
227,057
-0.03(-0.61%)
Sep 22, 2023
5.120
5.175
4.870
4.900
196,018
-0.20(-3.92%)
Sep 21, 2023
5.120
5.180
5.045
5.100
115,179
-0.06(-1.07%)
Sep 20, 2023
5.350
5.380
5.150
5.155
113,085
-0.17(-3.10%)
Sep 19, 2023
5.320
5.405
5.290
5.320
103,068
-0.03(-0.56%)
Sep 18, 2023
5.480
5.525
5.330
5.350
178,910
-0.12(-2.19%)
Sep 15, 2023
5.440
5.535
5.380
5.470
645,340
+0.02(+0.37%)
Sep 14, 2023
5.290
5.530
5.290
5.450
176,135
+0.22(+4.21%)
Sep 13, 2023
5.280
5.350
5.145
5.230
213,304
-0.05(-0.95%)
Sep 12, 2023
5.270
5.470
5.200
5.280
250,127
+0.03(+0.57%)
Sep 11, 2023
5.460
5.480
5.230
5.250
248,276
-0.17(-3.23%)
Sep 08, 2023
5.180
5.515
5.170
5.425
283,072
+0.29(+5.65%)
Sep 07, 2023
5.230
5.240
4.960
5.135
555,231
-0.12(-2.19%)
Sep 06, 2023
5.270
5.380
5.190
5.250
247,456
-0.01(-0.19%)
Sep 05, 2023
5.380
5.380
5.210
5.260
224,343
-0.13(-2.50%)
Sep 01, 2023
5.330
5.480
5.330
5.395
191,793
+0.09(+1.79%)
Aug 31, 2023
5.340
5.445
5.300
5.300
158,391
-0.01(-0.19%)
Aug 30, 2023
5.350
5.430
5.260
5.310
229,235
-0.01(-0.19%)
Aug 29, 2023
5.140
5.330
5.080
5.320
255,291
+0.15(+2.80%)
Aug 28, 2023
5.130
5.252
5.070
5.175
208,802
+0.09(+1.87%)
Aug 25, 2023
5.140
5.189
4.955
5.080
184,292
-0.04(-0.78%)
Aug 24, 2023
5.060
5.185
5.040
5.120
190,336
+0.03(+0.59%)
Aug 23, 2023
5.100
5.150
4.970
5.090
174,396
+0.00(+0.00%)
Aug 22, 2023
5.190
5.290
4.980
5.090
266,114
-0.10(-1.93%)
Aug 21, 2023
5.340
5.430
5.060
5.190
325,663
-0.15(-2.81%)
Aug 18, 2023
5.230
5.380
5.230
5.340
314,741
+0.05(+0.95%)
Aug 17, 2023
5.330
5.390
5.230
5.290
210,599
-0.03(-0.56%)
Aug 16, 2023
5.470
5.540
5.320
5.320
198,237
-0.15(-2.74%)
Aug 15, 2023
5.810
5.845
5.420
5.470
254,587
-0.34(-5.85%)
Aug 14, 2023
5.650
5.860
5.610
5.810
175,931
+0.12(+2.11%)
Aug 11, 2023
5.520
5.770
5.435
5.690
285,735
+0.16(+2.89%)
Aug 10, 2023
5.630
5.671
5.460
5.530
228,932
-0.04(-0.72%)
Aug 09, 2023
5.800
5.840
5.540
5.570
245,946
-0.22(-3.80%)
Aug 08, 2023
5.930
5.938
5.670
5.790
537,974
-0.19(-3.18%)
Aug 07, 2023
5.820
6.140
5.800
5.980
489,638
+0.22(+3.82%)
Aug 04, 2023
6.310
6.310
5.750
5.760
627,490
-0.55(-8.72%)
Aug 03, 2023
6.510
6.620
5.600
6.310
1,142,720
-1.19(-15.87%)
Aug 02, 2023
7.710
7.770
7.420
7.500
373,528
-0.26(-3.35%)
Aug 01, 2023
7.760
7.855
7.710
7.760
198,349
-0.02(-0.26%)
Jul 31, 2023
7.550
7.790
7.550
7.780
298,727
+0.22(+2.91%)
Jul 28, 2023
7.490
7.670
7.435
7.560
316,794
+0.16(+2.16%)
Jul 27, 2023
7.600
7.630
7.340
7.400
312,129
-0.15(-1.99%)
Jul 26, 2023
7.290
7.630
7.290
7.550
352,058
+0.28(+3.85%)
Jul 25, 2023
7.500
7.560
7.250
7.270
229,763
-0.21(-2.81%)
Jul 24, 2023
7.470
7.550
7.320
7.480
219,634
-0.01(-0.13%)
Jul 21, 2023
7.370
7.590
7.350
7.490
323,074
+0.15(+2.04%)
Jul 20, 2023
7.370
7.470
7.310
7.340
225,054
-0.02(-0.27%)
Jul 19, 2023
7.330
7.460
7.170
7.360
247,509
+0.04(+0.62%)
Jul 18, 2023
7.260
7.490
7.240
7.315
230,245
+0.06(+0.76%)
Jul 17, 2023
7.350
7.350
7.240
7.260
172,397
-0.05(-0.68%)
Jul 14, 2023
7.240
7.320
7.100
7.310
128,730
+0.04(+0.55%)
Jul 13, 2023
7.260
7.300
7.185
7.270
121,371
+0.01(+0.21%)
Jul 12, 2023
7.390
7.390
7.240
7.255
179,628
+0.01(+0.21%)
Jul 11, 2023
7.280
7.310
7.155
7.240
164,611
-0.04(-0.55%)
Jul 10, 2023
7.240
7.390
7.220
7.280
168,610
-0.02(-0.27%)
Jul 07, 2023
7.120
7.400
7.120
7.300
595,063
+0.21(+2.96%)
Jul 06, 2023
7.050
7.150
6.890
7.090
464,103
-0.03(-0.42%)
Jul 05, 2023
7.210
7.270
7.080
7.120
272,833
-0.19(-2.60%)
Jul 03, 2023
7.100
7.320
7.100
7.310
100,196
+0.18(+2.52%)
Jun 30, 2023
7.270
7.270
7.100
7.130
159,466
-0.07(-0.90%)
Jun 29, 2023
7.190
7.310
7.160
7.195
129,055
+0.00(+0.07%)
Jun 28, 2023
7.180
7.250
7.140
7.190
152,828
+0.03(+0.35%)
Jun 27, 2023
6.910
7.220
6.910
7.165
209,085
+0.26(+3.84%)
Jun 26, 2023
6.850
7.070
6.850
6.900
170,151
+0.05(+0.73%)
Jun 23, 2023
6.950
7.050
6.760
6.850
494,853
-0.19(-2.70%)
Jun 22, 2023
7.040
7.090
6.920
7.040
155,190
-0.04(-0.56%)
Jun 21, 2023
7.070
7.163
7.000
7.080
217,721
-0.05(-0.70%)
Jun 20, 2023
7.230
7.230
7.000
7.130
123,693
-0.10(-1.38%)
Jun 16, 2023
7.130
7.260
7.010
7.230
1,009,391
+0.00(+0.00%)
Jun 15, 2023
6.940
7.340
6.930
7.230
286,917
-0.32(-4.24%)
May 08, 2023
7.680
7.700
7.470
7.550
330,493
-0.05(-0.66%)
May 05, 2023
7.810
7.890
7.550
7.600
299,832
-0.13(-1.68%)
May 04, 2023
7.960
8.130
7.670
7.730
252,867
-0.31(-3.86%)
May 03, 2023
7.960
8.330
7.960
8.040
195,854
+0.00(+0.00%)
May 02, 2023
8.220
8.220
7.890
8.040
350,595
-0.20(-2.43%)
May 01, 2023
8.180
8.270
8.020
8.240
207,477
+0.06(+0.73%)
Apr 28, 2023
7.780
8.339
7.780
8.180
213,999
+0.40(+5.14%)
Apr 27, 2023
7.700
7.830
7.620
7.780
327,841
+0.17(+2.23%)
Apr 26, 2023
7.670
7.680
7.420
7.610
350,532
-0.14(-1.81%)
Apr 25, 2023
7.800
7.860
7.620
7.750
183,232
-0.14(-1.84%)
Apr 24, 2023
7.960
8.080
7.871
7.895
309,645
-0.06(-0.69%)
Apr 21, 2023
7.990
8.080
7.905
7.950
209,490
-0.02(-0.25%)
Apr 20, 2023
8.090
8.230
7.920
7.970
205,822
-0.11(-1.36%)
Apr 19, 2023
7.760
8.160
7.740
8.080
320,270
+0.24(+3.00%)
Apr 18, 2023
7.770
7.980
7.660
7.845
307,721
+0.09(+1.23%)
Apr 17, 2023
7.490
7.760
7.490
7.750
186,976
+0.18(+2.38%)
Apr 14, 2023
7.510
7.670
7.440
7.570
232,009
+0.05(+0.66%)
Apr 13, 2023
7.550
7.690
7.240
7.520
154,634
-0.03(-0.40%)
Apr 12, 2023
7.650
7.740
7.532
7.550
181,736
-0.01(-0.13%)
Apr 11, 2023
7.490
7.770
7.490
7.560
189,209
+0.12(+1.61%)
Apr 10, 2023
7.120
7.490
7.120
7.440
220,493
+0.26(+3.62%)
Apr 06, 2023
7.140
7.270
6.955
7.180
240,168
+0.10(+1.41%)
Apr 05, 2023
7.320
7.430
6.930
7.080
247,154
-0.30(-4.07%)
Apr 04, 2023
7.650
7.650
7.320
7.380
259,794
-0.31(-4.03%)
Apr 03, 2023
7.770
7.850
7.620
7.690
245,068
-0.04(-0.52%)
Mar 31, 2023
7.610
7.760
7.490
7.730
298,864
+0.20(+2.66%)
Mar 30, 2023
7.600
7.620
7.410
7.530
215,721
-0.01(-0.13%)
Mar 29, 2023
7.460
7.562
7.370
7.540
233,797
+0.15(+2.03%)
Mar 28, 2023
7.260
7.430
7.220
7.390
257,791
+0.08(+1.09%)
Mar 27, 2023
7.290
7.410
7.210
7.310
170,962
+0.14(+1.95%)
Mar 24, 2023
7.020
7.200
6.910
7.170
181,754
+0.05(+0.70%)
Mar 23, 2023
7.170
7.255
7.040
7.120
320,233
+0.00(+0.00%)
Mar 22, 2023
6.990
7.275
6.791
7.120
225,364
+0.08(+1.14%)
Mar 21, 2023
6.810
7.170
6.730
7.040
427,367
+0.39(+5.86%)
Mar 20, 2023
6.910
6.980
6.630
6.650
239,528
-0.20(-2.92%)
Mar 17, 2023
7.140
7.325
6.790
6.850
737,833
-0.39(-5.39%)
Mar 16, 2023
7.040
7.420
6.760
7.240
277,791
+0.08(+1.12%)
Mar 15, 2023
6.860
7.160
6.820
7.160
339,627
+0.06(+0.85%)
Mar 14, 2023
7.210
7.420
6.990
7.100
354,370
+0.02(+0.28%)
Mar 13, 2023
7.320
7.450
7.000
7.080
313,375
-0.40(-5.35%)
Mar 10, 2023
7.910
8.259
7.440
7.480
300,311
-0.48(-6.03%)
Mar 09, 2023
8.140
8.370
7.900
7.960
240,111
-0.18(-2.21%)
Mar 08, 2023
7.960
8.170
7.840
8.140
290,111
+0.16(+2.01%)
Mar 07, 2023
8.060
8.200
7.945
7.980
224,890
-0.03(-0.37%)
Mar 06, 2023
8.300
8.440
7.910
8.010
545,334
-0.28(-3.38%)
Mar 03, 2023
8.130
8.385
8.019
8.290
237,265
+0.15(+1.84%)
Mar 02, 2023
8.030
8.210
8.030
8.140
155,430
+0.01(+0.12%)
Mar 01, 2023
8.100
8.340
8.030
8.130
209,493
-0.02(-0.25%)
Feb 28, 2023
8.250
8.415
8.020
8.150
388,709
-0.11(-1.33%)
Feb 27, 2023
8.230
8.370
8.160
8.260
282,620
+0.14(+1.72%)
Feb 24, 2023
8.460
8.460
8.090
8.120
214,832
-0.50(-5.80%)
Feb 23, 2023
8.500
8.660
8.430
8.620
233,927
+0.18(+2.13%)
Feb 22, 2023
8.200
8.506
8.140
8.440
281,188
+0.25(+3.05%)
Feb 21, 2023
8.390
8.480
8.150
8.190
292,377
-0.26(-3.08%)
Feb 17, 2023
8.520
8.580
8.415
8.450
294,683
-0.07(-0.82%)
Feb 16, 2023
8.430
8.655
8.261
8.520
352,912
-0.05(-0.58%)
Feb 15, 2023
8.670
8.775
8.500
8.570
361,360
-0.22(-2.50%)
Feb 14, 2023
8.560
8.890
8.331
8.790
329,143
+0.13(+1.50%)
Feb 13, 2023
8.500
8.780
8.460
8.660
437,415
+0.20(+2.36%)
Feb 10, 2023
8.500
8.740
8.405
8.460
332,955
-0.04(-0.47%)
Feb 09, 2023
9.240
9.290
8.360
8.500
745,895
-0.73(-7.91%)
Feb 08, 2023
9.200
9.575
8.970
9.230
695,455
+0.03(+0.33%)
Feb 07, 2023
8.590
9.270
8.410
9.200
871,224
+0.85(+10.18%)
Feb 06, 2023
8.000
8.570
7.752
8.350
1,043,579
+0.83(+11.04%)
Feb 03, 2023
7.370
7.720
7.230
7.520
356,399
+0.07(+0.94%)
Feb 02, 2023
7.490
7.740
7.360
7.450
459,017
+0.01(+0.13%)
Feb 01, 2023
6.980
7.440
6.890
7.440
372,793
+0.46(+6.59%)
Jan 31, 2023
6.600
7.175
6.600
6.980
368,693
+0.38(+5.76%)
Jan 30, 2023
6.800
6.950
6.440
6.600
315,300
-0.18(-2.65%)
Jan 27, 2023
6.580
6.900
6.580
6.780
388,678
+0.15(+2.26%)
Jan 26, 2023
6.590
6.635
6.430
6.630
152,140
+0.09(+1.38%)
Jan 25, 2023
6.460
6.560
6.330
6.540
154,891
+0.05(+0.77%)
Jan 24, 2023
6.410
6.650
6.340
6.490
175,641
+0.07(+1.09%)
Jan 23, 2023
6.320
6.546
6.314
6.420
193,447
+0.12(+1.90%)
Jan 20, 2023
6.320
6.450
6.180
6.300
181,174
+0.05(+0.80%)
Jan 19, 2023
6.320
6.470
6.120
6.250
352,549
-0.10(-1.57%)
Jan 18, 2023
6.050
6.490
6.050
6.350
320,389
+0.33(+5.48%)
Jan 17, 2023
6.050
6.105
5.990
6.020
117,850
-0.02(-0.33%)
Jan 13, 2023
5.970
6.110
5.940
6.040
138,161
+0.01(+0.17%)
Jan 12, 2023
6.170
6.210
6.010
6.030
156,945
-0.04(-0.66%)
Jan 11, 2023
6.090
6.180
5.990
6.070
110,205
+0.00(+0.00%)
Jan 10, 2023
5.820
6.150
5.780
6.070
259,795
+0.24(+4.12%)
Jan 09, 2023
5.990
6.170
5.810
5.830
214,198
-0.12(-2.02%)
Jan 06, 2023
5.710
6.000
5.680
5.950
257,670
+0.33(+5.87%)
Jan 05, 2023
5.550
5.640
5.410
5.620
294,862
+0.03(+0.54%)
Jan 04, 2023
5.690
5.770
5.550
5.590
116,616
-0.05(-0.89%)
Jan 03, 2023
5.710
5.910
5.590
5.640
226,930
-0.05(-0.88%)
Dec 30, 2022
5.700
5.785
5.630
5.690
334,287
-0.05(-0.87%)
Dec 29, 2022
5.590
5.820
5.480
5.740
188,440
+0.22(+3.99%)
Dec 28, 2022
5.660
5.710
5.410
5.520
187,804
-0.16(-2.82%)
Dec 27, 2022
5.650
5.740
5.560
5.680
152,609
+0.06(+1.07%)
Dec 23, 2022
5.780
5.940
5.545
5.620
213,719
-0.18(-3.10%)
Dec 22, 2022
5.500
5.820
5.350
5.800
279,678
+0.26(+4.69%)
Dec 21, 2022
5.680
5.680
5.510
5.540
215,511
-0.06(-1.07%)
Dec 20, 2022
5.570
5.680
5.415
5.600
238,943
+0.00(+0.00%)
Dec 19, 2022
6.040
6.060
5.510
5.600
309,794
-0.47(-7.74%)
Dec 16, 2022
5.940
6.125
5.830
6.070
1,345,110
+0.03(+0.50%)
Dec 15, 2022
6.070
6.220
5.955
6.040
251,033
-0.17(-2.74%)
Dec 14, 2022
5.960
6.330
5.960
6.210
255,702
+0.27(+4.55%)
Dec 13, 2022
6.140
6.440
5.900
5.940
349,599
-0.02(-0.34%)
Dec 12, 2022
5.690
6.000
5.690
5.960
295,645
+0.27(+4.75%)
Dec 09, 2022
5.800
5.900
5.680
5.690
239,793
-0.11(-1.90%)
Dec 08, 2022
5.850
5.960
5.750
5.800
201,213
-0.05(-0.85%)
Dec 07, 2022
5.880
6.070
5.820
5.850
232,657
-0.03(-0.51%)
Dec 06, 2022
5.870
5.970
5.770
5.880
504,092
-0.01(-0.17%)
Dec 05, 2022
5.800
6.040
5.800
5.890
320,094
+0.00(+0.00%)
Dec 02, 2022
6.020
6.060
5.860
5.890
273,400
-0.10(-1.67%)
Dec 01, 2022
6.000
6.170
5.880
5.990
342,640
+0.16(+2.74%)
Nov 30, 2022
5.620
5.840
5.430
5.830
232,677
+0.20(+3.55%)
Nov 29, 2022
5.750
5.910
5.610
5.630
185,869
-0.13(-2.26%)
Nov 28, 2022
5.570
5.820
5.570
5.760
244,488
+0.08(+1.41%)
Nov 25, 2022
5.720
5.790
5.655
5.680
57,077
+0.02(+0.35%)
Nov 23, 2022
5.740
5.740
5.540
5.660
188,278
-0.08(-1.39%)
Nov 22, 2022
5.760
5.800
5.650
5.740
176,153
-0.01(-0.17%)
Nov 21, 2022
5.820
5.930
5.700
5.750
288,625
-0.09(-1.54%)
Nov 18, 2022
6.140
6.210
5.620
5.840
541,282
-0.16(-2.67%)
Nov 17, 2022
6.000
6.130
5.730
6.000
395,199
-0.06(-0.99%)
Nov 16, 2022
6.500
6.900
6.020
6.060
554,196
-0.55(-8.32%)
Nov 15, 2022
6.640
7.070
6.550
6.610
447,655
+0.06(+0.92%)
Nov 14, 2022
6.100
7.080
6.100
6.550
1,039,949
+0.58(+9.72%)
Nov 11, 2022
6.060
6.260
5.950
5.970
339,674
-0.14(-2.29%)
Nov 10, 2022
5.770
6.280
5.650
6.110
615,467
+0.58(+10.49%)
Nov 09, 2022
5.290
5.930
5.250
5.530
504,676
+0.09(+1.65%)
Nov 08, 2022
5.700
5.730
5.330
5.440
310,609
-0.22(-3.89%)
Nov 07, 2022
5.370
5.810
5.370
5.660
265,593
+0.30(+5.60%)
Nov 04, 2022
5.600
5.670
5.290
5.360
271,570
-0.13(-2.37%)
Nov 03, 2022
5.560
5.700
5.390
5.490
344,574
-0.08(-1.44%)
Nov 02, 2022
5.980
5.990
5.560
5.570
265,320
-0.45(-7.48%)
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
.