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 (%)
Sep 28, 2018
8.030
8.130
7.820
8.020
246,700
-0.04(-0.50%)
Sep 27, 2018
8.100
8.200
8.020
8.060
133,354
-0.01(-0.12%)
Sep 26, 2018
8.250
8.280
8.060
8.070
203,477
-0.16(-1.94%)
Sep 25, 2018
8.280
8.400
8.220
8.230
194,297
-0.02(-0.24%)
Sep 24, 2018
8.450
8.470
8.220
8.250
166,397
-0.25(-2.94%)
Sep 21, 2018
8.650
8.810
8.350
8.500
615,700
-0.17(-1.96%)
Sep 20, 2018
8.900
8.970
8.650
8.670
257,875
-0.18(-2.03%)
Sep 19, 2018
8.810
8.980
8.750
8.850
144,678
+0.05(+0.57%)
Sep 18, 2018
8.820
8.830
8.620
8.800
141,591
+0.02(+0.23%)
Sep 17, 2018
8.850
8.930
8.690
8.780
128,794
-0.11(-1.24%)
Sep 14, 2018
8.820
8.940
8.810
8.890
133,400
+0.07(+0.79%)
Sep 13, 2018
8.870
8.880
8.700
8.820
138,457
-0.03(-0.34%)
Sep 12, 2018
8.900
8.970
8.810
8.850
146,051
-0.03(-0.34%)
Sep 11, 2018
8.970
8.970
8.830
8.880
316,483
-0.09(-1.00%)
Sep 10, 2018
8.650
9.040
8.640
8.970
388,608
+0.32(+3.70%)
Sep 07, 2018
8.540
8.680
8.500
8.650
321,100
+0.11(+1.29%)
Sep 06, 2018
8.700
8.758
8.500
8.540
172,939
-0.20(-2.29%)
Sep 05, 2018
8.580
8.750
8.510
8.740
174,901
+0.15(+1.75%)
Sep 04, 2018
8.940
9.000
8.500
8.590
321,283
-0.40(-4.45%)
Aug 31, 2018
8.990
8.990
8.990
0
-0.03(-0.33%)
Aug 30, 2018
8.930
9.060
8.810
9.020
319,270
+0.13(+1.46%)
Aug 29, 2018
8.940
9.000
8.860
8.890
333,420
-0.01(-0.11%)
Aug 28, 2018
9.150
9.150
8.880
8.900
229,788
-0.25(-2.73%)
Aug 27, 2018
8.990
9.160
8.930
9.150
201,852
+0.24(+2.69%)
Aug 24, 2018
9.000
9.100
8.860
8.910
140,600
-0.08(-0.89%)
Aug 23, 2018
9.440
9.520
8.900
8.990
250,335
-0.45(-4.77%)
Aug 22, 2018
9.260
9.776
9.260
9.440
489,701
+0.18(+1.94%)
Aug 21, 2018
9.000
9.270
9.000
9.260
278,259
+0.26(+2.89%)
Aug 20, 2018
8.810
9.010
8.780
9.000
343,842
+0.22(+2.51%)
Aug 17, 2018
8.680
8.800
8.660
8.780
160,600
+0.09(+1.04%)
Aug 16, 2018
8.740
8.770
8.670
8.690
122,965
+0.00(+0.00%)
Aug 15, 2018
8.750
8.900
8.579
8.690
144,174
-0.10(-1.14%)
Aug 14, 2018
8.850
9.000
8.760
8.790
155,903
-0.07(-0.79%)
Aug 13, 2018
9.060
9.060
8.830
8.860
286,608
-0.15(-1.66%)
Aug 10, 2018
8.980
9.055
8.860
9.010
488,500
+0.02(+0.22%)
Aug 09, 2018
9.800
9.820
8.840
8.990
1,091,305
+0.46(+5.39%)
Aug 08, 2018
8.440
8.560
8.330
8.530
269,190
+0.12(+1.43%)
Aug 07, 2018
8.510
8.560
8.380
8.410
159,322
-0.07(-0.83%)
Aug 06, 2018
8.450
8.510
8.350
8.480
211,186
+0.04(+0.47%)
Aug 03, 2018
8.580
8.620
8.320
8.440
273,900
-0.16(-1.86%)
Aug 02, 2018
8.510
8.620
8.440
8.600
210,205
+0.09(+1.06%)
Aug 01, 2018
8.660
8.740
8.470
8.510
254,365
-0.18(-2.07%)
Jul 31, 2018
8.520
8.920
8.460
8.690
360,292
+0.20(+2.36%)
Jul 30, 2018
8.300
8.640
8.220
8.490
488,361
+0.17(+2.04%)
Jul 27, 2018
8.330
8.530
8.260
8.320
355,500
+0.03(+0.36%)
Jul 26, 2018
8.700
8.780
8.260
8.290
576,327
-0.37(-4.27%)
Jul 25, 2018
9.330
9.380
8.040
8.660
888,716
-0.67(-7.18%)
Jul 24, 2018
9.620
9.620
9.320
9.330
197,622
-0.20(-2.10%)
Jul 23, 2018
9.500
9.590
9.440
9.530
128,345
+0.00(+0.00%)
Jul 20, 2018
9.520
9.570
9.450
9.530
109,621
-0.03(-0.31%)
Jul 19, 2018
9.480
9.650
9.400
9.560
171,261
+0.07(+0.74%)
Jul 18, 2018
9.400
9.530
9.340
9.490
133,415
+0.10(+1.06%)
Jul 17, 2018
9.410
9.510
9.270
9.390
169,168
-0.05(-0.53%)
Jul 16, 2018
9.530
9.570
9.180
9.440
388,083
-0.04(-0.42%)
Jul 13, 2018
9.410
9.600
9.410
9.480
125,587
+0.06(+0.64%)
Jul 12, 2018
9.620
9.620
9.350
9.420
315,959
-0.16(-1.67%)
Jul 11, 2018
9.870
9.890
9.530
9.580
289,171
-0.33(-3.33%)
Jul 10, 2018
10.00
10.06
9.720
9.910
278,783
-0.09(-0.90%)
Jul 09, 2018
9.910
10.03
9.870
10.00
154,240
+0.11(+1.11%)
Jul 06, 2018
9.980
10.01
9.810
9.890
172,378
-0.05(-0.50%)
Jul 05, 2018
9.990
9.990
9.870
9.940
191,518
-0.03(-0.30%)
Jul 03, 2018
9.970
9.970
9.970
0
-0.07(-0.70%)
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
.