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 (%)
May 29, 2020
2.810
2.850
2.541
2.765
290,000
-0.07(-2.64%)
May 28, 2020
2.990
3.020
2.820
2.840
333,271
-0.07(-2.41%)
May 27, 2020
2.710
2.950
2.650
2.910
236,770
+0.27(+10.23%)
May 26, 2020
2.830
2.990
2.440
2.640
522,359
-0.08(-2.94%)
May 22, 2020
2.600
2.743
2.550
2.720
352,300
+0.18(+7.09%)
May 21, 2020
2.210
2.600
2.200
2.540
544,136
+0.37(+17.05%)
May 20, 2020
2.030
2.220
2.010
2.170
292,170
+0.19(+9.60%)
May 19, 2020
1.810
2.030
1.750
1.980
232,075
+0.15(+8.20%)
May 18, 2020
1.790
1.980
1.770
1.830
520,030
+0.12(+7.02%)
May 15, 2020
1.530
1.710
1.510
1.710
383,300
+0.21(+14.00%)
May 14, 2020
1.590
1.700
1.470
1.500
334,297
-0.14(-8.54%)
May 13, 2020
1.620
1.650
1.440
1.640
328,877
+0.04(+2.50%)
May 12, 2020
1.590
1.660
1.570
1.600
265,568
+0.00(+0.00%)
May 11, 2020
1.630
1.660
1.500
1.600
373,032
+0.00(+0.00%)
May 08, 2020
1.670
1.730
1.550
1.600
240,400
-0.02(-1.23%)
May 07, 2020
1.500
1.730
1.500
1.620
355,430
+0.21(+14.89%)
May 06, 2020
1.460
1.530
1.400
1.410
91,989
-0.02(-1.40%)
May 05, 2020
1.500
1.670
1.420
1.430
373,293
-0.06(-3.70%)
May 04, 2020
1.550
1.550
1.480
1.485
173,121
-0.10(-6.31%)
May 01, 2020
1.660
1.700
1.520
1.585
257,700
-0.12(-7.04%)
Apr 30, 2020
1.840
1.900
1.655
1.705
223,853
-0.20(-10.73%)
Apr 29, 2020
1.700
1.970
1.650
1.910
342,205
+0.29(+17.90%)
Apr 28, 2020
1.580
1.690
1.470
1.620
234,685
+0.08(+5.19%)
Apr 27, 2020
1.450
1.600
1.430
1.540
175,536
+0.12(+8.45%)
Apr 24, 2020
1.360
1.450
1.360
1.420
134,600
+0.06(+4.41%)
Apr 23, 2020
1.290
1.510
1.260
1.360
247,309
+0.09(+6.67%)
Apr 22, 2020
1.340
1.349
1.260
1.275
155,047
-0.04(-2.67%)
Apr 21, 2020
1.320
1.348
1.250
1.310
145,077
-0.07(-5.07%)
Apr 20, 2020
1.460
1.470
1.320
1.380
221,925
-0.10(-6.76%)
Apr 17, 2020
1.310
1.520
1.290
1.480
246,400
+0.22(+17.46%)
Apr 16, 2020
1.280
1.350
1.250
1.260
177,072
-0.02(-1.56%)
Apr 15, 2020
1.350
1.351
1.210
1.280
175,851
-0.08(-5.88%)
Apr 14, 2020
1.390
1.480
1.310
1.360
201,559
-0.03(-2.16%)
Apr 13, 2020
1.410
1.480
1.300
1.390
314,906
+0.05(+3.73%)
Apr 09, 2020
1.250
1.380
1.200
1.340
619,000
+0.11(+8.94%)
Apr 08, 2020
1.130
1.250
1.110
1.230
396,786
+0.13(+11.82%)
Apr 07, 2020
1.250
1.410
1.100
1.100
478,694
-0.05(-4.35%)
Apr 06, 2020
1.150
1.450
1.130
1.150
409,920
+0.03(+2.68%)
Apr 03, 2020
1.230
1.230
1.060
1.120
241,700
-0.11(-8.94%)
Apr 02, 2020
1.310
1.340
1.190
1.230
200,015
-0.04(-3.15%)
Apr 01, 2020
1.380
1.380
1.250
1.270
181,663
-0.13(-9.29%)
Mar 31, 2020
1.480
1.621
1.340
1.400
267,772
-0.12(-7.89%)
Mar 30, 2020
1.620
1.620
1.370
1.520
269,282
-0.08(-5.00%)
Mar 27, 2020
1.820
1.831
1.570
1.600
239,900
-0.30(-15.79%)
Mar 26, 2020
1.980
2.050
1.820
1.900
510,068
+0.00(+0.00%)
Mar 25, 2020
1.840
2.050
1.650
1.900
503,179
+0.15(+8.57%)
Mar 24, 2020
1.740
1.750
1.450
1.750
672,801
+0.31(+21.53%)
Mar 23, 2020
1.000
1.450
0.9900
1.440
802,524
+0.58(+67.95%)
Mar 20, 2020
1.200
1.350
0.8574
0.8574
5,534,000
-0.30(-26.09%)
Mar 19, 2020
1.200
1.265
1.110
1.160
451,571
+0.00(+0.00%)
Mar 18, 2020
1.600
1.690
0.9757
1.160
832,876
-0.52(-30.95%)
Mar 17, 2020
1.900
1.900
1.650
1.680
526,579
-0.14(-7.44%)
Mar 16, 2020
1.860
1.910
1.700
1.815
437,553
-0.31(-14.39%)
Mar 13, 2020
2.000
2.120
1.910
2.120
358,600
+0.28(+15.22%)
Mar 12, 2020
1.910
1.970
1.750
1.840
408,934
-0.16(-8.00%)
Mar 11, 2020
2.070
2.131
1.950
2.000
279,694
-0.17(-7.83%)
Mar 10, 2020
2.970
2.970
2.020
2.170
444,057
-0.35(-13.89%)
Mar 09, 2020
2.710
2.750
2.470
2.520
277,884
-0.34(-11.89%)
Mar 06, 2020
2.750
3.090
2.750
2.860
188,300
+0.04(+1.42%)
Mar 05, 2020
3.030
3.230
2.740
2.820
344,393
-0.38(-11.88%)
Mar 04, 2020
3.150
3.210
2.870
3.200
328,458
+0.13(+4.23%)
Mar 03, 2020
3.300
3.510
2.985
3.070
294,610
-0.23(-6.97%)
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
.