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 (%)
Apr 01, 2024
0
+0.00(+0.00%)
Mar 28, 2024
8.300
8.295
8.295
8.300
348,930
+0.01(+0.12%)
Mar 27, 2024
8.290
8.300
8.290
8.290
274,727
+0.01(+0.12%)
Mar 26, 2024
8.280
8.290
8.280
8.280
675,569
+0.01(+0.12%)
Mar 25, 2024
8.300
8.300
8.265
8.270
1,140,137
-0.02(-0.24%)
Mar 22, 2024
8.270
8.290
8.270
8.290
701,382
+0.02(+0.24%)
Mar 21, 2024
8.270
8.280
8.270
8.270
495,564
+0.00(+0.00%)
Mar 20, 2024
8.270
8.280
8.260
8.270
937,466
+0.01(+0.12%)
Mar 19, 2024
8.270
8.270
8.260
8.260
237,866
-0.01(-0.12%)
Mar 18, 2024
8.270
8.280
8.270
8.270
189,007
+0.02(+0.24%)
Mar 15, 2024
8.270
8.280
8.250
8.250
3,172,202
-0.02(-0.24%)
Mar 14, 2024
8.270
8.280
8.270
8.270
169,278
+0.00(+0.00%)
Mar 13, 2024
8.260
8.270
8.260
8.270
206,385
+0.01(+0.12%)
Mar 12, 2024
8.260
8.270
8.255
8.260
280,061
+0.01(+0.12%)
Mar 11, 2024
8.250
8.260
8.250
8.250
382,077
+0.00(+0.00%)
Mar 08, 2024
8.260
8.260
8.250
8.250
209,287
+0.00(+0.00%)
Mar 07, 2024
8.240
8.260
8.240
8.250
280,388
+0.01(+0.12%)
Mar 06, 2024
8.250
8.250
8.240
8.240
212,868
+0.02(+0.24%)
Mar 05, 2024
8.250
8.260
8.220
8.220
374,379
-0.04(-0.48%)
Mar 04, 2024
8.250
8.270
8.250
8.260
735,540
+0.01(+0.12%)
Mar 01, 2024
8.250
8.260
8.240
8.250
318,353
+0.00(+0.00%)
Feb 29, 2024
8.250
8.260
8.242
8.250
336,712
+0.01(+0.12%)
Feb 28, 2024
8.240
8.250
8.240
8.240
288,561
-0.01(-0.12%)
Feb 27, 2024
8.240
8.250
8.230
8.250
902,577
+0.02(+0.24%)
Feb 26, 2024
8.230
8.250
8.230
8.230
398,426
+0.00(+0.00%)
Feb 23, 2024
8.230
8.240
8.230
8.230
94,878
+0.00(+0.00%)
Feb 22, 2024
8.230
8.240
8.230
8.230
98,191
+0.00(+0.00%)
Feb 21, 2024
8.220
8.240
8.220
8.230
458,176
+0.01(+0.12%)
Feb 20, 2024
8.210
8.230
8.210
8.220
170,524
-0.01(-0.12%)
Feb 16, 2024
8.200
8.240
8.200
8.230
288,996
+0.04(+0.49%)
Feb 15, 2024
8.180
8.190
8.170
8.190
488,875
+0.01(+0.12%)
Feb 14, 2024
8.190
8.190
8.170
8.180
652,002
+0.01(+0.12%)
Feb 13, 2024
8.160
8.200
8.160
8.170
1,047,542
+0.00(+0.00%)
Feb 12, 2024
8.170
8.180
8.160
8.170
286,897
+0.01(+0.12%)
Feb 09, 2024
8.170
8.190
8.160
8.160
807,866
-0.00(-0.06%)
Feb 08, 2024
8.160
8.170
8.160
8.165
589,026
+0.01(+0.18%)
Feb 07, 2024
8.150
8.160
8.150
8.150
198,978
+0.00(+0.00%)
Feb 06, 2024
8.150
8.160
8.150
8.150
270,331
+0.00(+0.00%)
Feb 05, 2024
8.150
8.160
8.150
8.150
669,326
+0.00(+0.00%)
Feb 02, 2024
8.150
8.160
8.150
8.150
338,230
-0.00(-0.06%)
Feb 01, 2024
8.150
8.160
8.140
8.155
429,557
+0.01(+0.18%)
Jan 31, 2024
8.140
8.160
8.140
8.140
475,409
+0.00(+0.00%)
Jan 30, 2024
8.140
8.150
8.140
8.140
290,964
-0.01(-0.12%)
Jan 29, 2024
8.140
8.150
8.130
8.150
336,983
+0.02(+0.25%)
Jan 26, 2024
8.150
8.150
8.130
8.130
403,676
+0.00(+0.00%)
Jan 25, 2024
8.170
8.170
8.130
8.130
936,415
-0.02(-0.25%)
Jan 24, 2024
8.150
8.160
8.130
8.150
630,699
+0.01(+0.12%)
Jan 23, 2024
8.130
8.150
8.120
8.140
661,181
+0.02(+0.25%)
Jan 22, 2024
8.110
8.120
8.110
8.120
349,822
+0.01(+0.12%)
Jan 19, 2024
8.140
8.140
8.100
8.110
555,944
-0.03(-0.37%)
Jan 18, 2024
8.110
8.140
8.109
8.140
970,150
+0.02(+0.25%)
Jan 17, 2024
8.110
8.137
8.105
8.120
897,861
+0.00(+0.00%)
Jan 16, 2024
8.100
8.130
8.100
8.120
1,986,126
+0.02(+0.25%)
Jan 12, 2024
8.110
8.120
8.095
8.100
1,380,999
-0.01(-0.12%)
Jan 11, 2024
8.110
8.120
8.100
8.110
1,522,862
+0.00(+0.00%)
Jan 10, 2024
8.100
8.110
8.100
8.110
1,473,151
+0.01(+0.12%)
Jan 09, 2024
8.100
8.117
8.080
8.100
1,379,889
-0.01(-0.12%)
Jan 08, 2024
8.100
8.110
8.090
8.110
1,016,556
+0.01(+0.12%)
Jan 05, 2024
8.100
8.110
8.090
8.100
2,141,389
+0.00(+0.00%)
Jan 04, 2024
8.110
8.110
8.090
8.100
2,800,954
-0.01(-0.12%)
Jan 03, 2024
8.070
8.115
8.070
8.110
2,736,382
+0.02(+0.25%)
Jan 02, 2024
8.100
8.100
8.060
8.090
2,106,603
-0.01(-0.12%)
Dec 29, 2023
8.100
8.130
8.090
8.100
753,177
-0.01(-0.12%)
Dec 28, 2023
8.080
8.120
8.080
8.110
1,352,139
+0.02(+0.25%)
Dec 27, 2023
8.090
8.090
8.070
8.090
2,441,249
+0.00(+0.00%)
Dec 26, 2023
8.090
8.100
8.060
8.090
1,669,119
-0.01(-0.12%)
Dec 22, 2023
7.850
8.160
7.850
8.100
4,965,016
+3.19(+64.97%)
Dec 21, 2023
4.780
4.990
4.780
4.910
297,408
+0.13(+2.72%)
Dec 20, 2023
4.740
4.990
4.710
4.780
399,366
+0.06(+1.27%)
Dec 19, 2023
4.600
4.775
4.590
4.720
427,766
+0.14(+3.06%)
Dec 18, 2023
4.780
4.820
4.550
4.580
201,479
-0.10(-2.14%)
Dec 15, 2023
4.720
4.780
4.615
4.680
1,004,383
+0.01(+0.21%)
Dec 14, 2023
4.640
4.830
4.560
4.670
401,997
+0.13(+2.86%)
Dec 13, 2023
4.300
4.580
4.260
4.540
285,535
+0.25(+5.83%)
Dec 12, 2023
4.470
4.480
4.230
4.290
584,243
-0.17(-3.81%)
Dec 11, 2023
4.520
4.605
4.420
4.460
156,438
-0.04(-0.89%)
Dec 08, 2023
4.570
4.700
4.490
4.500
191,766
-0.10(-2.17%)
Dec 07, 2023
4.710
4.740
4.600
4.600
127,306
-0.08(-1.71%)
Dec 06, 2023
4.600
4.725
4.600
4.680
171,512
+0.09(+1.96%)
Dec 05, 2023
4.770
4.770
4.570
4.590
135,386
-0.19(-3.97%)
Dec 04, 2023
4.630
4.825
4.630
4.780
217,279
+0.17(+3.69%)
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
.