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
)
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:
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 (%)
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%)
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
.