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 (%)
Nov 30, 2020
7.070
7.140
6.723
6.750
679,420
-0.32(-4.53%)
Nov 27, 2020
7.050
7.110
6.860
7.070
193,300
+0.06(+0.86%)
Nov 25, 2020
7.080
7.200
6.910
7.010
464,300
-0.07(-0.99%)
Nov 24, 2020
6.940
7.250
6.780
7.080
1,080,535
+0.21(+3.06%)
Nov 23, 2020
7.050
7.090
6.780
6.870
732,987
-0.06(-0.87%)
Nov 20, 2020
7.110
7.200
6.832
6.930
443,200
-0.21(-2.94%)
Nov 19, 2020
6.800
7.250
6.750
7.140
915,146
+0.34(+5.00%)
Nov 18, 2020
6.900
7.090
6.770
6.800
795,548
-0.07(-1.02%)
Nov 17, 2020
6.910
7.000
6.595
6.870
547,330
-0.07(-1.01%)
Nov 16, 2020
6.540
6.970
6.540
6.940
439,644
+0.59(+9.29%)
Nov 13, 2020
6.460
6.680
6.335
6.350
234,300
-0.10(-1.55%)
Nov 12, 2020
7.020
7.500
6.150
6.450
952,945
-0.53(-7.59%)
Nov 11, 2020
6.950
7.020
6.840
6.980
270,532
+0.03(+0.43%)
Nov 10, 2020
6.760
7.020
6.660
6.950
483,928
+0.23(+3.42%)
Nov 09, 2020
6.970
7.080
6.610
6.720
874,231
-0.17(-2.47%)
Nov 06, 2020
6.900
7.060
6.750
6.890
486,300
-0.02(-0.29%)
Nov 05, 2020
6.700
7.070
6.700
6.910
692,176
+0.22(+3.29%)
Nov 04, 2020
6.610
7.130
6.600
6.690
440,134
-0.20(-2.90%)
Nov 03, 2020
6.620
7.000
6.460
6.890
664,836
+0.28(+4.24%)
Nov 02, 2020
7.020
7.360
6.280
6.610
2,533,254
+0.04(+0.61%)
Oct 30, 2020
5.850
6.920
5.460
6.570
3,336,600
+1.38(+26.59%)
Oct 29, 2020
5.060
5.250
4.920
5.190
313,582
+0.12(+2.37%)
Oct 28, 2020
5.060
5.250
4.800
5.070
366,859
+0.01(+0.20%)
Oct 27, 2020
5.000
5.400
4.990
5.060
303,836
+0.12(+2.43%)
Oct 26, 2020
5.500
5.505
4.900
4.940
433,350
-0.54(-9.85%)
Oct 23, 2020
6.240
6.370
5.470
5.480
532,400
-0.73(-11.76%)
Oct 22, 2020
6.750
6.780
6.075
6.210
553,317
-0.56(-8.27%)
Oct 21, 2020
6.520
7.310
6.520
6.770
765,852
+0.27(+4.15%)
Oct 20, 2020
6.330
6.580
6.220
6.500
284,071
+0.20(+3.17%)
Oct 19, 2020
6.420
6.430
6.270
6.300
127,013
-0.07(-1.10%)
Oct 16, 2020
6.510
6.540
6.350
6.370
160,900
-0.19(-2.90%)
Oct 15, 2020
6.360
6.630
6.200
6.560
197,025
+0.08(+1.23%)
Oct 14, 2020
6.520
6.650
6.290
6.480
142,382
-0.10(-1.52%)
Oct 13, 2020
6.730
6.840
6.580
6.580
228,962
-0.26(-3.80%)
Oct 12, 2020
6.440
6.885
6.376
6.840
318,406
+0.38(+5.88%)
Oct 09, 2020
6.400
6.600
6.230
6.460
229,700
+0.08(+1.25%)
Oct 08, 2020
6.310
6.570
6.230
6.380
183,714
+0.18(+2.90%)
Oct 07, 2020
6.120
6.420
6.120
6.200
185,759
+0.12(+1.97%)
Oct 06, 2020
6.390
6.520
6.050
6.080
343,395
-0.22(-3.49%)
Oct 05, 2020
6.120
6.377
6.040
6.300
359,542
+0.27(+4.48%)
Oct 02, 2020
5.520
6.060
5.400
6.030
404,100
+0.38(+6.73%)
Oct 01, 2020
5.370
5.690
5.250
5.650
178,648
+0.28(+5.21%)
Sep 30, 2020
5.280
5.520
5.220
5.370
377,137
+0.09(+1.70%)
Sep 29, 2020
5.370
5.460
5.110
5.280
228,228
-0.14(-2.58%)
Sep 28, 2020
5.470
5.730
5.390
5.420
206,160
+0.03(+0.56%)
Sep 25, 2020
5.160
5.420
5.160
5.390
219,700
+0.18(+3.45%)
Sep 24, 2020
5.100
5.350
5.050
5.210
149,066
+0.05(+0.97%)
Sep 23, 2020
5.400
5.465
5.120
5.160
228,309
-0.16(-3.01%)
Sep 22, 2020
5.410
5.527
5.270
5.320
156,066
-0.06(-1.12%)
Sep 21, 2020
5.660
5.660
5.215
5.380
313,331
-0.45(-7.72%)
Sep 18, 2020
5.850
5.896
5.600
5.830
503,000
+0.09(+1.57%)
Sep 17, 2020
5.920
6.050
5.700
5.740
163,131
-0.32(-5.28%)
Sep 16, 2020
5.930
6.230
5.890
6.060
324,549
+0.16(+2.71%)
Sep 15, 2020
5.760
6.080
5.700
5.900
209,822
+0.15(+2.61%)
Sep 14, 2020
5.850
5.910
5.620
5.750
229,571
-0.04(-0.69%)
Sep 11, 2020
6.020
6.100
5.700
5.790
156,400
-0.23(-3.82%)
Sep 10, 2020
5.700
6.070
5.670
6.020
247,579
+0.34(+5.99%)
Sep 09, 2020
5.770
5.890
5.530
5.680
251,635
-0.04(-0.79%)
Sep 08, 2020
5.820
6.000
5.670
5.725
267,253
-0.18(-2.97%)
Sep 04, 2020
5.950
5.985
5.560
5.900
280,200
+0.00(+0.00%)
Sep 03, 2020
6.300
6.390
5.810
5.900
281,801
-0.39(-6.20%)
Sep 02, 2020
6.310
6.348
6.040
6.290
162,741
-0.02(-0.32%)
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
.