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 (%)
Feb 28, 2019
4.760
4.800
4.650
4.750
247,052
-0.03(-0.63%)
Feb 27, 2019
4.780
4.800
4.700
4.780
135,582
-0.01(-0.21%)
Feb 26, 2019
4.800
4.850
4.700
4.790
137,622
-0.02(-0.42%)
Feb 25, 2019
4.970
5.050
4.730
4.810
248,546
-0.11(-2.24%)
Feb 22, 2019
4.930
5.000
4.845
4.920
175,800
+0.03(+0.61%)
Feb 21, 2019
4.860
4.900
4.770
4.890
260,292
+0.04(+0.82%)
Feb 20, 2019
4.710
4.870
4.630
4.850
299,486
+0.15(+3.19%)
Feb 19, 2019
4.850
4.960
4.660
4.700
349,203
-0.16(-3.29%)
Feb 15, 2019
4.630
4.870
4.560
4.860
426,500
+0.27(+5.88%)
Feb 14, 2019
4.450
4.640
4.450
4.590
218,084
+0.10(+2.23%)
Feb 13, 2019
4.470
4.510
4.410
4.490
203,203
+0.04(+0.90%)
Feb 12, 2019
4.390
4.570
4.290
4.450
226,790
+0.09(+2.06%)
Feb 11, 2019
4.290
4.400
4.200
4.360
207,785
+0.12(+2.83%)
Feb 08, 2019
4.520
4.585
4.160
4.240
385,600
-0.24(-5.36%)
Feb 07, 2019
4.590
5.060
4.280
4.480
927,722
+0.18(+4.19%)
Feb 06, 2019
4.280
4.350
4.210
4.300
187,820
+0.01(+0.23%)
Feb 05, 2019
4.210
4.370
4.180
4.290
196,113
+0.11(+2.63%)
Feb 04, 2019
4.150
4.190
4.100
4.180
148,820
+0.02(+0.48%)
Feb 01, 2019
4.180
4.260
4.110
4.160
176,900
-0.01(-0.24%)
Jan 31, 2019
4.100
4.270
4.100
4.170
231,408
+0.13(+3.22%)
Jan 30, 2019
4.140
4.150
4.000
4.040
215,716
-0.07(-1.70%)
Jan 29, 2019
4.150
4.170
4.030
4.110
161,618
-0.04(-0.96%)
Jan 28, 2019
4.370
4.370
4.090
4.150
211,566
-0.27(-6.11%)
Jan 25, 2019
4.280
4.520
4.260
4.420
198,200
+0.18(+4.25%)
Jan 24, 2019
4.160
4.240
4.120
4.240
119,653
+0.08(+1.92%)
Jan 23, 2019
4.460
4.550
4.020
4.160
391,633
-0.28(-6.31%)
Jan 22, 2019
4.230
4.838
4.230
4.440
525,346
+0.21(+4.96%)
Jan 18, 2019
3.940
4.300
3.890
4.230
1,089,400
+0.34(+8.74%)
Jan 17, 2019
3.800
4.000
3.800
3.890
641,826
+0.06(+1.57%)
Jan 16, 2019
3.840
3.950
3.830
3.830
198,640
-0.02(-0.52%)
Jan 15, 2019
3.940
3.970
3.810
3.850
111,801
-0.08(-2.04%)
Jan 14, 2019
3.980
4.000
3.810
3.930
224,330
-0.10(-2.48%)
Jan 11, 2019
4.140
4.140
3.990
4.030
234,900
-0.10(-2.42%)
Jan 10, 2019
4.050
4.140
3.990
4.130
200,933
+0.03(+0.73%)
Jan 09, 2019
4.150
4.250
4.050
4.100
638,190
-0.02(-0.49%)
Jan 08, 2019
4.120
4.150
3.990
4.120
551,993
+0.07(+1.73%)
Jan 07, 2019
3.930
4.090
3.830
4.050
518,871
+0.12(+3.05%)
Jan 04, 2019
3.740
3.930
3.700
3.930
337,400
+0.27(+7.38%)
Jan 03, 2019
3.720
3.791
3.570
3.660
321,322
-0.11(-2.92%)
Jan 02, 2019
3.580
3.870
3.570
3.770
326,288
+0.09(+2.45%)
Dec 31, 2018
3.710
3.710
3.540
3.680
473,000
+0.01(+0.27%)
Dec 28, 2018
3.590
3.740
3.495
3.670
391,000
+0.10(+2.80%)
Dec 27, 2018
3.610
3.690
3.440
3.570
274,936
-0.08(-2.19%)
Dec 26, 2018
3.400
3.660
3.400
3.650
419,261
+0.27(+7.99%)
Dec 24, 2018
3.620
3.620
3.310
3.380
814,900
-0.30(-8.15%)
Dec 21, 2018
3.510
3.840
3.500
3.680
1,097,900
+0.18(+5.14%)
Dec 20, 2018
3.590
3.690
3.450
3.500
1,059,476
-0.09(-2.51%)
Dec 19, 2018
3.420
3.830
3.410
3.590
901,252
+0.18(+5.28%)
Dec 18, 2018
3.290
3.465
3.285
3.410
690,451
+0.15(+4.60%)
Dec 17, 2018
3.320
3.330
3.130
3.260
1,140,599
-0.09(-2.69%)
Dec 14, 2018
3.300
3.640
3.260
3.350
721,700
+0.09(+2.76%)
Dec 13, 2018
3.370
3.450
3.180
3.260
951,796
-0.06(-1.81%)
Dec 12, 2018
3.470
3.550
3.300
3.320
526,817
-0.13(-3.77%)
Dec 11, 2018
3.370
3.500
3.350
3.450
533,658
+0.12(+3.60%)
Dec 10, 2018
3.320
3.400
3.200
3.330
999,648
+0.08(+2.46%)
Dec 07, 2018
3.500
3.510
3.240
3.250
1,034,300
-0.21(-6.07%)
Dec 06, 2018
3.560
3.570
3.390
3.460
1,053,622
-0.08(-2.26%)
Dec 04, 2018
4.000
4.000
3.510
3.540
680,300
-0.50(-12.38%)
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
.