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 (%)
Jun 30, 2022
5.940
6.400
5.900
6.390
538,069
+0.36(+5.97%)
Jun 29, 2022
6.290
6.290
5.860
6.030
350,963
-0.20(-3.21%)
Jun 28, 2022
6.590
6.730
6.210
6.230
217,671
-0.33(-5.03%)
Jun 27, 2022
6.500
6.729
6.440
6.560
209,347
+0.11(+1.71%)
Jun 24, 2022
6.300
6.700
6.100
6.450
499,918
+0.23(+3.70%)
Jun 23, 2022
6.140
6.230
6.020
6.220
282,008
+0.11(+1.80%)
Jun 22, 2022
6.200
6.430
6.080
6.110
291,692
-0.15(-2.40%)
Jun 21, 2022
6.580
6.879
6.250
6.260
391,496
-0.22(-3.40%)
Jun 17, 2022
6.510
6.610
6.120
6.480
1,426,357
+0.09(+1.41%)
Jun 16, 2022
6.820
6.870
6.330
6.390
322,091
-0.58(-8.32%)
Jun 15, 2022
7.010
7.070
6.820
6.970
312,013
+0.07(+1.01%)
Jun 14, 2022
6.940
7.070
6.800
6.900
283,043
+0.06(+0.88%)
Jun 13, 2022
7.250
7.405
6.800
6.840
316,958
-0.65(-8.68%)
Jun 10, 2022
7.500
7.770
7.480
7.490
181,957
-0.15(-1.96%)
Jun 09, 2022
7.560
7.700
7.420
7.640
216,690
+0.08(+1.06%)
Jun 08, 2022
7.970
8.020
7.440
7.560
301,154
-0.46(-5.74%)
Jun 07, 2022
7.980
8.100
7.850
8.020
204,174
-0.08(-0.99%)
Jun 06, 2022
8.200
8.215
7.950
8.100
206,895
+0.03(+0.37%)
Jun 03, 2022
8.020
8.160
7.855
8.070
212,210
-0.07(-0.86%)
Jun 02, 2022
7.690
8.170
7.690
8.140
290,724
+0.45(+5.85%)
Jun 01, 2022
7.560
7.800
7.560
7.690
347,578
+0.13(+1.72%)
May 31, 2022
7.590
7.620
7.270
7.560
317,274
-0.04(-0.53%)
May 27, 2022
7.360
7.600
7.250
7.600
263,569
+0.31(+4.25%)
May 26, 2022
7.200
7.430
7.200
7.290
244,290
+0.10(+1.39%)
May 25, 2022
6.810
7.250
6.810
7.190
351,236
+0.41(+6.05%)
May 24, 2022
7.010
7.329
6.555
6.780
416,958
-0.30(-4.24%)
May 23, 2022
7.300
7.350
7.020
7.080
422,307
-0.05(-0.70%)
May 20, 2022
7.300
7.610
6.930
7.130
215,667
-0.08(-1.11%)
May 19, 2022
7.310
7.380
7.110
7.210
317,378
-0.21(-2.83%)
May 18, 2022
8.020
8.200
7.300
7.420
594,385
-0.75(-9.18%)
May 17, 2022
7.800
8.200
7.690
8.170
498,503
+0.60(+7.93%)
May 16, 2022
7.840
7.860
7.500
7.570
333,620
-0.30(-3.81%)
May 13, 2022
8.040
8.245
7.850
7.870
337,631
-0.03(-0.38%)
May 12, 2022
7.800
8.000
7.630
7.900
284,735
+0.06(+0.77%)
May 11, 2022
7.910
8.230
7.730
7.840
256,779
-0.09(-1.13%)
May 10, 2022
8.240
8.240
7.860
7.930
476,381
-0.19(-2.34%)
May 09, 2022
8.470
8.470
8.060
8.120
268,590
-0.41(-4.81%)
May 06, 2022
8.570
8.750
8.330
8.530
178,948
-0.10(-1.16%)
May 05, 2022
9.180
9.330
8.460
8.630
355,633
-0.69(-7.40%)
May 04, 2022
8.740
9.350
8.610
9.320
386,860
+0.62(+7.13%)
May 03, 2022
8.800
9.030
7.820
8.700
692,298
+0.00(+0.00%)
May 02, 2022
8.460
8.715
8.320
8.700
385,307
+0.30(+3.57%)
Apr 29, 2022
8.480
8.710
8.380
8.400
348,006
-0.14(-1.64%)
Apr 28, 2022
8.110
8.590
8.060
8.540
293,967
+0.54(+6.75%)
Apr 27, 2022
7.900
8.065
7.840
8.000
295,358
+0.10(+1.27%)
Apr 26, 2022
8.220
8.330
7.880
7.900
374,098
-0.45(-5.39%)
Apr 25, 2022
8.120
8.360
7.910
8.350
510,738
+0.22(+2.71%)
Apr 22, 2022
8.430
8.500
8.090
8.130
404,660
-0.28(-3.33%)
Apr 21, 2022
9.040
9.145
8.360
8.410
1,269,031
+0.11(+1.33%)
Apr 20, 2022
8.230
8.590
8.170
8.300
297,243
+0.17(+2.09%)
Apr 19, 2022
7.850
8.200
7.830
8.130
230,464
+0.32(+4.10%)
Apr 18, 2022
7.800
7.930
7.610
7.810
419,560
-0.05(-0.64%)
Apr 14, 2022
7.820
8.080
7.754
7.860
480,835
-0.14(-1.75%)
Apr 13, 2022
7.670
8.010
7.620
8.000
435,449
+0.30(+3.90%)
Apr 12, 2022
7.520
7.800
7.490
7.700
442,326
+0.25(+3.36%)
Apr 11, 2022
7.320
7.540
7.240
7.450
750,403
+0.05(+0.68%)
Apr 08, 2022
7.600
7.640
7.390
7.400
364,190
-0.24(-3.14%)
Apr 07, 2022
7.720
7.972
7.480
7.640
541,014
-0.17(-2.18%)
Apr 06, 2022
8.150
8.379
7.750
7.810
952,682
-0.53(-6.30%)
Apr 05, 2022
9.240
9.260
8.320
8.335
930,443
-0.96(-10.38%)
Apr 04, 2022
9.400
9.490
9.110
9.300
513,761
-0.10(-1.06%)
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
.