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, 2021
9.730
9.810
9.560
9.650
431,799
-0.22(-2.23%)
Nov 29, 2021
10.21
10.22
9.830
9.870
285,199
-0.13(-1.30%)
Nov 26, 2021
10.29
10.29
9.770
10.00
368,225
-0.54(-5.12%)
Nov 24, 2021
10.40
10.65
10.29
10.54
525,914
+0.03(+0.29%)
Nov 23, 2021
10.37
10.62
10.22
10.51
347,454
+0.20(+1.94%)
Nov 22, 2021
10.22
10.71
10.17
10.31
373,562
+0.14(+1.38%)
Nov 19, 2021
10.24
10.58
10.13
10.17
408,969
-0.19(-1.83%)
Nov 18, 2021
10.33
10.37
10.29
10.36
363,056
-0.01(-0.10%)
Nov 17, 2021
10.41
10.54
10.28
10.37
413,868
-0.03(-0.29%)
Nov 16, 2021
10.21
10.70
10.03
10.40
1,004,276
+0.21(+2.06%)
Nov 15, 2021
10.09
10.27
9.740
10.19
445,660
+0.12(+1.19%)
Nov 12, 2021
9.790
10.33
9.750
10.07
562,875
+0.28(+2.86%)
Nov 11, 2021
9.760
9.940
9.680
9.790
216,015
+0.05(+0.51%)
Nov 10, 2021
9.700
9.740
375,749
+0.00(+0.00%)
Nov 09, 2021
9.820
9.980
9.700
9.740
286,518
-0.10(-1.02%)
Nov 08, 2021
9.620
9.988
9.620
9.840
386,009
+0.24(+2.50%)
Nov 05, 2021
9.600
9.915
9.530
9.600
341,934
+0.13(+1.37%)
Nov 04, 2021
9.520
9.765
9.390
9.470
424,327
-0.03(-0.32%)
Nov 03, 2021
9.370
9.610
9.210
9.500
292,000
+0.07(+0.74%)
Nov 02, 2021
9.420
9.630
8.942
9.430
553,638
-0.07(-0.74%)
Nov 01, 2021
9.490
9.710
9.430
9.500
389,751
+0.05(+0.53%)
Oct 29, 2021
9.650
9.790
9.420
9.450
292,315
-0.30(-3.08%)
Oct 28, 2021
9.590
9.930
9.500
9.750
278,552
+0.16(+1.67%)
Oct 27, 2021
9.310
9.760
9.310
9.590
348,215
+0.00(+0.00%)
Oct 26, 2021
9.590
9.590
581,975
+0.00(+0.00%)
Oct 25, 2021
9.910
10.15
9.420
9.590
731,294
-0.25(-2.54%)
Oct 22, 2021
10.36
10.40
9.790
9.840
645,666
-0.48(-4.65%)
Oct 21, 2021
10.15
10.34
9.920
10.32
451,548
+0.17(+1.67%)
Oct 20, 2021
10.13
10.21
10.05
10.15
216,175
-0.04(-0.39%)
Oct 19, 2021
10.43
10.43
10.06
10.19
271,842
-0.14(-1.36%)
Oct 18, 2021
10.44
10.50
10.12
10.33
537,773
+0.13(+1.27%)
Oct 15, 2021
9.920
10.35
9.920
10.20
736,834
+0.44(+4.51%)
Oct 14, 2021
9.580
9.850
9.540
9.760
333,512
+0.22(+2.31%)
Oct 13, 2021
9.680
9.757
9.370
9.540
345,073
-0.19(-1.95%)
Oct 12, 2021
10.05
10.05
9.510
9.730
345,329
-0.25(-2.51%)
Oct 11, 2021
10.00
10.23
9.570
9.980
719,552
+0.07(+0.71%)
Oct 08, 2021
9.710
10.02
9.690
9.910
581,593
+0.21(+2.16%)
Oct 07, 2021
9.750
9.950
9.680
9.700
1,021,239
+0.03(+0.31%)
Oct 06, 2021
9.500
9.690
9.400
9.670
394,500
+0.12(+1.26%)
Oct 05, 2021
9.370
9.585
9.280
9.550
355,979
+0.14(+1.49%)
Oct 04, 2021
9.560
9.560
9.240
9.410
255,788
-0.05(-0.53%)
Oct 01, 2021
9.230
9.640
9.080
9.460
393,912
+0.25(+2.71%)
Sep 30, 2021
9.190
9.330
9.090
9.210
308,735
+0.03(+0.33%)
Sep 29, 2021
9.290
9.370
9.120
9.180
243,026
-0.10(-1.08%)
Sep 28, 2021
9.370
9.500
9.090
9.280
574,000
-0.06(-0.64%)
Sep 27, 2021
8.760
9.500
8.760
9.340
757,049
+0.58(+6.62%)
Sep 24, 2021
8.420
8.880
8.420
8.760
434,086
+0.28(+3.30%)
Sep 23, 2021
8.450
8.670
8.370
8.480
363,308
+0.03(+0.36%)
Sep 22, 2021
8.500
8.590
8.400
8.450
543,784
+0.02(+0.24%)
Sep 21, 2021
8.525
8.525
8.260
8.430
361,611
+0.04(+0.48%)
Sep 20, 2021
8.400
8.660
8.020
8.390
516,743
-0.33(-3.78%)
Sep 17, 2021
8.900
8.970
8.622
8.720
1,435,667
-0.12(-1.36%)
Sep 16, 2021
8.770
8.900
8.692
8.840
208,801
+0.06(+0.68%)
Sep 15, 2021
8.750
8.870
8.630
8.780
247,190
+0.01(+0.11%)
Sep 14, 2021
8.950
8.950
8.610
8.770
416,915
-0.15(-1.68%)
Sep 13, 2021
8.800
9.000
8.560
8.920
456,064
+0.22(+2.53%)
Sep 10, 2021
9.280
9.330
8.590
8.700
856,732
-0.59(-6.35%)
Sep 09, 2021
9.160
9.470
9.040
9.290
406,677
+0.04(+0.43%)
Sep 08, 2021
9.350
9.500
9.080
9.250
437,301
-0.10(-1.07%)
Sep 07, 2021
9.550
9.550
8.500
9.350
1,269,838
-0.30(-3.11%)
Sep 03, 2021
9.730
10.09
9.580
9.650
696,302
-0.13(-1.33%)
Sep 02, 2021
9.430
9.825
9.400
9.780
552,102
+0.31(+3.27%)
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
.