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 (%)
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%)
Dec 01, 2023
4.360
4.640
4.280
4.610
165,777
+0.23(+5.25%)
Nov 30, 2023
4.390
4.420
4.325
4.380
138,171
+0.00(+0.00%)
Nov 29, 2023
4.480
4.560
4.350
4.380
177,844
-0.05(-1.13%)
Nov 28, 2023
4.470
4.490
4.390
4.430
171,679
-0.03(-0.67%)
Nov 27, 2023
4.560
4.560
4.450
4.460
110,641
-0.12(-2.62%)
Nov 24, 2023
4.480
4.700
4.480
4.580
68,048
+0.09(+2.00%)
Nov 22, 2023
4.440
4.575
4.410
4.490
176,288
+0.09(+2.05%)
Nov 21, 2023
4.380
4.475
4.345
4.400
229,737
+0.00(+0.00%)
Nov 20, 2023
4.400
4.495
4.370
4.400
157,793
-0.02(-0.45%)
Nov 17, 2023
4.530
4.530
4.360
4.420
274,886
-0.04(-1.01%)
Nov 16, 2023
4.650
4.680
4.450
4.465
161,798
-0.19(-3.98%)
Nov 15, 2023
4.670
4.800
4.640
4.650
184,449
-0.04(-0.85%)
Nov 14, 2023
4.580
4.820
4.580
4.690
294,869
+0.29(+6.59%)
Nov 13, 2023
4.400
4.470
4.325
4.400
154,393
-0.03(-0.68%)
Nov 10, 2023
4.470
4.550
4.330
4.430
230,371
+0.04(+0.91%)
Nov 09, 2023
4.250
4.440
4.060
4.390
341,249
-0.09(-2.01%)
Nov 08, 2023
4.500
4.540
4.375
4.480
247,781
-0.03(-0.67%)
Nov 07, 2023
4.460
4.540
4.390
4.510
123,089
+0.06(+1.35%)
Nov 06, 2023
4.630
4.630
4.400
4.450
226,029
-0.17(-3.68%)
Nov 03, 2023
4.580
4.718
4.560
4.620
188,993
+0.14(+3.12%)
Nov 02, 2023
4.340
4.490
4.340
4.480
201,577
+0.14(+3.23%)
Nov 01, 2023
4.440
4.460
4.310
4.340
193,771
-0.10(-2.25%)
Oct 31, 2023
4.400
4.515
4.295
4.440
181,005
+0.07(+1.60%)
Oct 30, 2023
4.330
4.440
4.325
4.370
224,802
+0.05(+1.16%)
Oct 27, 2023
4.410
4.470
4.245
4.320
156,512
-0.08(-1.82%)
Oct 26, 2023
4.420
4.600
4.350
4.400
157,515
-0.02(-0.45%)
Oct 25, 2023
4.440
4.450
4.305
4.420
192,823
-0.04(-0.90%)
Oct 24, 2023
4.630
4.670
4.440
4.460
243,289
-0.15(-3.25%)
Oct 23, 2023
4.530
4.640
4.470
4.610
295,963
+0.11(+2.44%)
Oct 20, 2023
4.500
4.560
4.460
4.500
215,127
+0.02(+0.45%)
Oct 19, 2023
4.630
4.630
4.450
4.480
276,578
-0.20(-4.27%)
Oct 18, 2023
4.850
4.850
4.660
4.680
190,389
-0.21(-4.29%)
Oct 17, 2023
4.710
4.935
4.710
4.890
281,464
+0.10(+2.09%)
Oct 16, 2023
4.710
4.840
4.690
4.790
161,232
+0.16(+3.46%)
Oct 13, 2023
4.790
4.815
4.620
4.630
162,678
-0.15(-3.14%)
Oct 12, 2023
4.810
4.810
4.710
4.780
138,098
-0.02(-0.52%)
Oct 11, 2023
4.790
4.980
4.770
4.805
148,188
+0.00(+0.10%)
Oct 10, 2023
4.700
4.840
4.635
4.800
258,914
+0.15(+3.23%)
Oct 09, 2023
4.550
4.680
4.505
4.650
154,389
+0.03(+0.65%)
Oct 06, 2023
4.540
4.660
4.490
4.620
150,631
+0.05(+1.09%)
Oct 05, 2023
4.630
4.690
4.560
4.570
125,281
-0.11(-2.35%)
Oct 04, 2023
4.570
4.750
4.550
4.680
200,207
+0.15(+3.43%)
Oct 03, 2023
4.840
4.880
4.500
4.525
665,629
-0.34(-6.99%)
Oct 02, 2023
5.130
5.190
4.790
4.865
277,402
-0.26(-5.17%)
Sep 29, 2023
5.030
5.150
4.995
5.130
179,495
+0.12(+2.40%)
Sep 28, 2023
4.880
5.030
4.868
5.010
126,076
+0.14(+2.98%)
Sep 27, 2023
4.860
4.950
4.790
4.865
143,585
+0.04(+0.72%)
Sep 26, 2023
4.810
4.910
4.770
4.830
158,966
-0.04(-0.82%)
Sep 25, 2023
4.890
4.920
4.835
4.870
227,057
-0.03(-0.61%)
Sep 22, 2023
5.120
5.175
4.870
4.900
196,018
-0.20(-3.92%)
Sep 21, 2023
5.120
5.180
5.045
5.100
115,179
-0.06(-1.07%)
Sep 20, 2023
5.350
5.380
5.150
5.155
113,085
-0.17(-3.10%)
Sep 19, 2023
5.320
5.405
5.290
5.320
103,068
-0.03(-0.56%)
Sep 18, 2023
5.480
5.525
5.330
5.350
178,910
-0.12(-2.19%)
Sep 15, 2023
5.440
5.535
5.380
5.470
645,340
+0.02(+0.37%)
Sep 14, 2023
5.290
5.530
5.290
5.450
176,135
+0.22(+4.21%)
Sep 13, 2023
5.280
5.350
5.145
5.230
213,304
-0.05(-0.95%)
Sep 12, 2023
5.270
5.470
5.200
5.280
250,127
+0.03(+0.57%)
Sep 11, 2023
5.460
5.480
5.230
5.250
248,276
-0.17(-3.23%)
Sep 08, 2023
5.180
5.515
5.170
5.425
283,072
+0.29(+5.65%)
Sep 07, 2023
5.230
5.240
4.960
5.135
555,231
-0.12(-2.19%)
Sep 06, 2023
5.270
5.380
5.190
5.250
247,456
-0.01(-0.19%)
Sep 05, 2023
5.380
5.380
5.210
5.260
224,343
-0.13(-2.50%)
Sep 01, 2023
5.330
5.480
5.330
5.395
191,793
+0.09(+1.79%)
Aug 31, 2023
5.340
5.445
5.300
5.300
158,391
-0.01(-0.19%)
Aug 30, 2023
5.350
5.430
5.260
5.310
229,235
-0.01(-0.19%)
Aug 29, 2023
5.140
5.330
5.080
5.320
255,291
+0.15(+2.80%)
Aug 28, 2023
5.130
5.252
5.070
5.175
208,802
+0.09(+1.87%)
Aug 25, 2023
5.140
5.189
4.955
5.080
184,292
-0.04(-0.78%)
Aug 24, 2023
5.060
5.185
5.040
5.120
190,336
+0.03(+0.59%)
Aug 23, 2023
5.100
5.150
4.970
5.090
174,396
+0.00(+0.00%)
Aug 22, 2023
5.190
5.290
4.980
5.090
266,114
-0.10(-1.93%)
Aug 21, 2023
5.340
5.430
5.060
5.190
325,663
-0.15(-2.81%)
Aug 18, 2023
5.230
5.380
5.230
5.340
314,741
+0.05(+0.95%)
Aug 17, 2023
5.330
5.390
5.230
5.290
210,599
-0.03(-0.56%)
Aug 16, 2023
5.470
5.540
5.320
5.320
198,237
-0.15(-2.74%)
Aug 15, 2023
5.810
5.845
5.420
5.470
254,587
-0.34(-5.85%)
Aug 14, 2023
5.650
5.860
5.610
5.810
175,931
+0.12(+2.11%)
Aug 11, 2023
5.520
5.770
5.435
5.690
285,735
+0.16(+2.89%)
Aug 10, 2023
5.630
5.671
5.460
5.530
228,932
-0.04(-0.72%)
Aug 09, 2023
5.800
5.840
5.540
5.570
245,946
-0.22(-3.80%)
Aug 08, 2023
5.930
5.938
5.670
5.790
537,974
-0.19(-3.18%)
Aug 07, 2023
5.820
6.140
5.800
5.980
489,638
+0.22(+3.82%)
Aug 04, 2023
6.310
6.310
5.750
5.760
627,490
-0.55(-8.72%)
Aug 03, 2023
6.510
6.620
5.600
6.310
1,142,720
-1.19(-15.87%)
Aug 02, 2023
7.710
7.770
7.420
7.500
373,528
-0.26(-3.35%)
Aug 01, 2023
7.760
7.855
7.710
7.760
198,349
-0.02(-0.26%)
Jul 31, 2023
7.550
7.790
7.550
7.780
298,727
+0.22(+2.91%)
Jul 28, 2023
7.490
7.670
7.435
7.560
316,794
+0.16(+2.16%)
Jul 27, 2023
7.600
7.630
7.340
7.400
312,129
-0.15(-1.99%)
Jul 26, 2023
7.290
7.630
7.290
7.550
352,058
+0.28(+3.85%)
Jul 25, 2023
7.500
7.560
7.250
7.270
229,763
-0.21(-2.81%)
Jul 24, 2023
7.470
7.550
7.320
7.480
219,634
-0.01(-0.13%)
Jul 21, 2023
7.370
7.590
7.350
7.490
323,074
+0.15(+2.04%)
Jul 20, 2023
7.370
7.470
7.310
7.340
225,054
-0.02(-0.27%)
Jul 19, 2023
7.330
7.460
7.170
7.360
247,509
+0.04(+0.62%)
Jul 18, 2023
7.260
7.490
7.240
7.315
230,245
+0.06(+0.76%)
Jul 17, 2023
7.350
7.350
7.240
7.260
172,397
-0.05(-0.68%)
Jul 14, 2023
7.240
7.320
7.100
7.310
128,730
+0.04(+0.55%)
Jul 13, 2023
7.260
7.300
7.185
7.270
121,371
+0.01(+0.21%)
Jul 12, 2023
7.390
7.390
7.240
7.255
179,628
+0.01(+0.21%)
Jul 11, 2023
7.280
7.310
7.155
7.240
164,611
-0.04(-0.55%)
Jul 10, 2023
7.240
7.390
7.220
7.280
168,610
-0.02(-0.27%)
Jul 07, 2023
7.120
7.400
7.120
7.300
595,063
+0.21(+2.96%)
Jul 06, 2023
7.050
7.150
6.890
7.090
464,103
-0.03(-0.42%)
Jul 05, 2023
7.210
7.270
7.080
7.120
272,833
-0.19(-2.60%)
Jul 03, 2023
7.100
7.320
7.100
7.310
100,196
+0.18(+2.52%)
Jun 30, 2023
7.270
7.270
7.100
7.130
159,466
-0.07(-0.90%)
Jun 29, 2023
7.190
7.310
7.160
7.195
129,055
+0.00(+0.07%)
Jun 28, 2023
7.180
7.250
7.140
7.190
152,828
+0.03(+0.35%)
Jun 27, 2023
6.910
7.220
6.910
7.165
209,085
+0.26(+3.84%)
Jun 26, 2023
6.850
7.070
6.850
6.900
170,151
+0.05(+0.73%)
Jun 23, 2023
6.950
7.050
6.760
6.850
494,853
-0.19(-2.70%)
Jun 22, 2023
7.040
7.090
6.920
7.040
155,190
-0.04(-0.56%)
Jun 21, 2023
7.070
7.163
7.000
7.080
217,721
-0.05(-0.70%)
Jun 20, 2023
7.230
7.230
7.000
7.130
123,693
-0.10(-1.38%)
Jun 16, 2023
7.130
7.260
7.010
7.230
1,009,391
+0.00(+0.00%)
Jun 15, 2023
6.940
7.340
6.930
7.230
286,917
-0.32(-4.24%)
May 08, 2023
7.680
7.700
7.470
7.550
330,493
-0.05(-0.66%)
May 05, 2023
7.810
7.890
7.550
7.600
299,832
-0.13(-1.68%)
May 04, 2023
7.960
8.130
7.670
7.730
252,867
-0.31(-3.86%)
May 03, 2023
7.960
8.330
7.960
8.040
195,854
+0.00(+0.00%)
May 02, 2023
8.220
8.220
7.890
8.040
350,595
-0.20(-2.43%)
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
.