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, 2020
3.180
3.490
3.050
3.300
278,100
-0.05(-1.49%)
Feb 27, 2020
3.520
3.720
3.260
3.350
237,451
-0.21(-5.90%)
Feb 26, 2020
3.570
3.710
3.520
3.560
207,018
-0.03(-0.84%)
Feb 25, 2020
3.840
3.870
3.550
3.590
151,798
-0.27(-6.99%)
Feb 24, 2020
4.040
4.090
3.690
3.860
200,684
-0.39(-9.18%)
Feb 21, 2020
4.230
4.427
4.060
4.250
293,300
+0.06(+1.43%)
Feb 20, 2020
4.090
4.240
3.990
4.190
147,083
+0.04(+0.96%)
Feb 19, 2020
4.080
4.250
4.074
4.150
123,445
+0.04(+0.97%)
Feb 18, 2020
3.880
4.200
3.835
4.110
140,964
+0.23(+5.93%)
Feb 14, 2020
4.150
4.250
3.690
3.880
184,000
-0.27(-6.51%)
Feb 13, 2020
4.000
4.240
3.920
4.150
115,579
+0.11(+2.72%)
Feb 12, 2020
3.790
4.350
3.700
4.040
226,502
+0.26(+6.88%)
Feb 11, 2020
3.700
3.800
3.550
3.780
161,475
+0.16(+4.42%)
Feb 10, 2020
3.490
3.790
3.490
3.620
234,760
+0.12(+3.43%)
Feb 07, 2020
3.600
3.770
3.490
3.500
263,900
-0.17(-4.50%)
Feb 06, 2020
3.370
3.690
3.320
3.665
195,000
+0.27(+7.79%)
Feb 05, 2020
3.170
3.400
3.150
3.400
148,574
+0.29(+9.32%)
Feb 04, 2020
3.050
3.130
3.001
3.110
135,267
+0.11(+3.67%)
Feb 03, 2020
3.040
3.100
2.910
3.000
109,869
-0.04(-1.15%)
Jan 31, 2020
2.910
3.040
2.820
3.035
376,500
+0.06(+2.19%)
Jan 30, 2020
2.890
3.011
2.830
2.970
136,417
+0.05(+1.54%)
Jan 29, 2020
3.150
3.150
2.880
2.925
174,161
-0.23(-7.14%)
Jan 28, 2020
3.170
3.250
3.120
3.150
159,486
+0.01(+0.32%)
Jan 27, 2020
3.170
3.250
3.120
3.140
68,586
-0.11(-3.38%)
Jan 24, 2020
3.200
3.260
3.110
3.250
145,500
+0.03(+0.93%)
Jan 23, 2020
3.220
3.270
3.190
3.220
86,711
-0.03(-0.92%)
Jan 22, 2020
3.350
3.380
3.230
3.250
50,553
-0.06(-1.81%)
Jan 21, 2020
3.420
3.430
3.280
3.310
75,945
-0.17(-4.89%)
Jan 17, 2020
3.640
3.700
3.470
3.480
108,700
-0.11(-3.06%)
Jan 16, 2020
3.650
3.870
3.580
3.590
164,198
-0.03(-0.83%)
Jan 15, 2020
3.410
3.620
3.370
3.620
186,834
+0.24(+7.10%)
Jan 14, 2020
3.260
3.450
3.200
3.380
171,185
+0.11(+3.36%)
Jan 13, 2020
3.160
3.275
3.100
3.270
71,806
+0.11(+3.48%)
Jan 10, 2020
3.210
3.270
3.140
3.160
89,900
-0.04(-1.25%)
Jan 09, 2020
3.300
3.300
3.110
3.200
145,116
-0.07(-2.14%)
Jan 08, 2020
3.320
3.370
3.240
3.270
180,455
-0.04(-1.21%)
Jan 07, 2020
3.280
3.380
3.210
3.310
73,090
-0.01(-0.30%)
Jan 06, 2020
3.110
3.340
3.110
3.320
116,106
+0.16(+5.06%)
Jan 03, 2020
3.100
3.230
3.040
3.160
135,400
-0.01(-0.32%)
Jan 02, 2020
3.230
3.250
3.050
3.170
68,490
+0.01(+0.32%)
Dec 31, 2019
2.970
3.200
2.970
3.160
139,700
+0.19(+6.40%)
Dec 30, 2019
2.940
3.050
2.885
2.970
187,521
+0.02(+0.68%)
Dec 27, 2019
3.090
3.140
2.910
2.950
233,300
-0.21(-6.65%)
Dec 26, 2019
3.200
3.280
3.130
3.160
98,602
-0.08(-2.47%)
Dec 24, 2019
3.260
3.270
3.200
3.240
87,000
-0.04(-1.22%)
Dec 23, 2019
3.340
3.370
3.230
3.280
176,611
-0.06(-1.80%)
Dec 20, 2019
3.360
3.380
3.080
3.340
1,456,500
-0.02(-0.60%)
Dec 19, 2019
3.430
3.540
3.340
3.360
124,701
-0.01(-0.30%)
Dec 18, 2019
3.520
3.565
3.350
3.370
202,072
-0.14(-3.99%)
Dec 17, 2019
3.580
3.605
3.460
3.510
219,784
-0.05(-1.40%)
Dec 16, 2019
3.460
3.770
3.460
3.560
224,999
+0.16(+4.71%)
Dec 13, 2019
3.470
3.660
3.300
3.400
182,000
-0.07(-2.02%)
Dec 12, 2019
3.320
3.560
3.273
3.470
333,501
+0.15(+4.52%)
Dec 11, 2019
3.010
3.330
3.010
3.320
194,714
+0.32(+10.67%)
Dec 10, 2019
3.150
3.280
2.960
3.000
226,763
-0.14(-4.46%)
Dec 09, 2019
2.810
3.225
2.810
3.140
347,396
+0.34(+12.14%)
Dec 06, 2019
2.710
2.930
2.710
2.800
255,600
+0.13(+4.87%)
Dec 05, 2019
2.770
2.800
2.640
2.670
186,544
-0.11(-3.96%)
Dec 04, 2019
2.860
2.870
2.780
2.780
172,475
-0.05(-1.77%)
Dec 03, 2019
2.870
2.896
2.810
2.830
170,326
-0.04(-1.39%)
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
.