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 (%)
Apr 30, 2019
5.260
5.260
5.120
5.160
208,951
-0.10(-1.90%)
Apr 29, 2019
5.350
5.400
5.220
5.260
126,794
-0.03(-0.57%)
Apr 26, 2019
5.120
5.310
5.100
5.290
86,600
+0.14(+2.72%)
Apr 25, 2019
5.200
5.220
5.070
5.150
141,840
-0.09(-1.72%)
Apr 24, 2019
5.090
5.280
5.080
5.240
176,530
+0.16(+3.15%)
Apr 23, 2019
5.100
5.160
5.060
5.080
378,164
-0.04(-0.78%)
Apr 22, 2019
5.150
5.230
5.060
5.120
141,377
-0.05(-0.97%)
Apr 18, 2019
5.190
5.240
5.110
5.170
127,600
+0.01(+0.19%)
Apr 17, 2019
5.270
5.320
5.140
5.160
179,874
-0.07(-1.34%)
Apr 16, 2019
5.200
5.330
5.150
5.230
212,902
+0.05(+0.97%)
Apr 15, 2019
5.150
5.270
5.120
5.180
193,405
+0.03(+0.58%)
Apr 12, 2019
5.090
5.280
5.030
5.150
265,600
+0.14(+2.79%)
Apr 11, 2019
5.080
5.150
4.980
5.010
208,752
-0.09(-1.76%)
Apr 10, 2019
5.100
5.200
5.050
5.100
160,313
-0.03(-0.58%)
Apr 09, 2019
5.340
5.340
5.030
5.130
413,469
-0.26(-4.82%)
Apr 08, 2019
5.250
5.401
5.250
5.390
279,463
+0.14(+2.67%)
Apr 05, 2019
5.200
5.315
5.170
5.250
392,800
+0.05(+0.96%)
Apr 04, 2019
5.210
5.390
5.190
5.200
237,614
+0.00(+0.00%)
Apr 03, 2019
5.360
5.470
5.170
5.200
473,303
-0.09(-1.70%)
Apr 02, 2019
5.300
5.457
5.250
5.290
205,230
-0.01(-0.19%)
Apr 01, 2019
5.150
5.470
5.150
5.300
353,380
+0.21(+4.13%)
Mar 29, 2019
5.080
5.260
5.070
5.090
852,900
+0.06(+1.19%)
Mar 28, 2019
5.060
5.100
4.910
5.030
346,165
-0.04(-0.79%)
Mar 27, 2019
4.920
5.190
4.920
5.070
222,235
+0.13(+2.63%)
Mar 26, 2019
4.810
4.960
4.740
4.940
185,254
+0.16(+3.35%)
Mar 25, 2019
4.620
4.850
4.450
4.780
436,190
+0.09(+1.92%)
Mar 22, 2019
4.890
4.935
4.615
4.690
379,300
-0.24(-4.87%)
Mar 21, 2019
4.850
4.990
4.796
4.930
398,216
+0.09(+1.86%)
Mar 20, 2019
5.110
5.130
4.830
4.840
293,987
-0.30(-5.84%)
Mar 19, 2019
5.260
5.300
5.100
5.140
169,636
-0.11(-2.10%)
Mar 18, 2019
5.180
5.480
5.141
5.250
262,283
+0.08(+1.55%)
Mar 15, 2019
5.140
5.200
5.070
5.170
1,132,800
+0.04(+0.78%)
Mar 14, 2019
5.080
5.190
5.060
5.130
221,411
+0.05(+0.98%)
Mar 13, 2019
5.080
5.290
5.030
5.080
321,023
+0.02(+0.40%)
Mar 12, 2019
5.130
5.266
4.710
5.060
875,742
-0.02(-0.39%)
Mar 11, 2019
4.950
5.380
4.789
5.080
944,546
+0.46(+9.96%)
Mar 08, 2019
5.000
5.000
4.210
4.620
795,600
+0.21(+4.76%)
Mar 07, 2019
4.300
4.470
4.210
4.410
264,564
+0.08(+1.85%)
Mar 06, 2019
4.650
4.670
4.300
4.330
427,464
-0.33(-7.08%)
Mar 05, 2019
4.800
4.900
4.650
4.660
177,098
-0.14(-2.92%)
Mar 04, 2019
4.780
5.040
4.770
4.800
340,596
+0.06(+1.27%)
Mar 01, 2019
4.790
4.860
4.720
4.740
60,600
-0.01(-0.21%)
Feb 28, 2019
4.760
4.800
4.650
4.750
247,052
-0.03(-0.63%)
Feb 27, 2019
4.780
4.800
4.700
4.780
135,582
-0.01(-0.21%)
Feb 26, 2019
4.800
4.850
4.700
4.790
137,622
-0.02(-0.42%)
Feb 25, 2019
4.970
5.050
4.730
4.810
248,546
-0.11(-2.24%)
Feb 22, 2019
4.930
5.000
4.845
4.920
175,800
+0.03(+0.61%)
Feb 21, 2019
4.860
4.900
4.770
4.890
260,292
+0.04(+0.82%)
Feb 20, 2019
4.710
4.870
4.630
4.850
299,486
+0.15(+3.19%)
Feb 19, 2019
4.850
4.960
4.660
4.700
349,203
-0.16(-3.29%)
Feb 15, 2019
4.630
4.870
4.560
4.860
426,500
+0.27(+5.88%)
Feb 14, 2019
4.450
4.640
4.450
4.590
218,084
+0.10(+2.23%)
Feb 13, 2019
4.470
4.510
4.410
4.490
203,203
+0.04(+0.90%)
Feb 12, 2019
4.390
4.570
4.290
4.450
226,790
+0.09(+2.06%)
Feb 11, 2019
4.290
4.400
4.200
4.360
207,785
+0.12(+2.83%)
Feb 08, 2019
4.520
4.585
4.160
4.240
385,600
-0.24(-5.36%)
Feb 07, 2019
4.590
5.060
4.280
4.480
927,722
+0.18(+4.19%)
Feb 06, 2019
4.280
4.350
4.210
4.300
187,820
+0.01(+0.23%)
Feb 05, 2019
4.210
4.370
4.180
4.290
196,113
+0.11(+2.63%)
Feb 04, 2019
4.150
4.190
4.100
4.180
148,820
+0.02(+0.48%)
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
.