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 30, 2020
5.280
5.520
5.220
5.370
377,137
+0.09(+1.70%)
Sep 29, 2020
5.370
5.460
5.110
5.280
228,228
-0.14(-2.58%)
Sep 28, 2020
5.470
5.730
5.390
5.420
206,160
+0.03(+0.56%)
Sep 25, 2020
5.160
5.420
5.160
5.390
219,700
+0.18(+3.45%)
Sep 24, 2020
5.100
5.350
5.050
5.210
149,066
+0.05(+0.97%)
Sep 23, 2020
5.400
5.465
5.120
5.160
228,309
-0.16(-3.01%)
Sep 22, 2020
5.410
5.527
5.270
5.320
156,066
-0.06(-1.12%)
Sep 21, 2020
5.660
5.660
5.215
5.380
313,331
-0.45(-7.72%)
Sep 18, 2020
5.850
5.896
5.600
5.830
503,000
+0.09(+1.57%)
Sep 17, 2020
5.920
6.050
5.700
5.740
163,131
-0.32(-5.28%)
Sep 16, 2020
5.930
6.230
5.890
6.060
324,549
+0.16(+2.71%)
Sep 15, 2020
5.760
6.080
5.700
5.900
209,822
+0.15(+2.61%)
Sep 14, 2020
5.850
5.910
5.620
5.750
229,571
-0.04(-0.69%)
Sep 11, 2020
6.020
6.100
5.700
5.790
156,400
-0.23(-3.82%)
Sep 10, 2020
5.700
6.070
5.670
6.020
247,579
+0.34(+5.99%)
Sep 09, 2020
5.770
5.890
5.530
5.680
251,635
-0.04(-0.79%)
Sep 08, 2020
5.820
6.000
5.670
5.725
267,253
-0.18(-2.97%)
Sep 04, 2020
5.950
5.985
5.560
5.900
280,200
+0.00(+0.00%)
Sep 03, 2020
6.300
6.390
5.810
5.900
281,801
-0.39(-6.20%)
Sep 02, 2020
6.310
6.348
6.040
6.290
162,741
-0.02(-0.32%)
Sep 01, 2020
6.080
6.390
6.010
6.310
216,959
+0.16(+2.60%)
Aug 31, 2020
6.300
6.300
6.010
6.150
240,514
-0.18(-2.84%)
Aug 28, 2020
6.220
6.480
6.170
6.330
313,100
+0.16(+2.59%)
Aug 27, 2020
6.360
6.450
6.010
6.170
203,101
-0.19(-2.99%)
Aug 26, 2020
6.190
6.500
6.020
6.360
215,913
+0.14(+2.17%)
Aug 25, 2020
6.090
6.290
6.080
6.225
189,495
+0.19(+3.23%)
Aug 24, 2020
6.630
6.630
5.830
6.030
450,448
-0.48(-7.37%)
Aug 21, 2020
6.390
6.570
6.300
6.510
574,300
+0.13(+2.04%)
Aug 20, 2020
6.260
6.430
6.110
6.380
304,074
+0.01(+0.16%)
Aug 19, 2020
6.460
6.870
6.260
6.370
417,231
-0.02(-0.31%)
Aug 18, 2020
6.640
6.685
6.350
6.390
329,310
-0.24(-3.62%)
Aug 17, 2020
6.730
6.760
6.250
6.630
556,830
-0.01(-0.15%)
Aug 14, 2020
6.800
7.020
6.405
6.640
604,000
-0.16(-2.28%)
Aug 13, 2020
6.920
6.920
6.680
6.795
366,156
-0.08(-1.24%)
Aug 12, 2020
6.330
7.140
6.330
6.880
980,858
+0.57(+9.03%)
Aug 11, 2020
6.600
6.665
6.138
6.310
1,091,268
-0.26(-3.96%)
Aug 10, 2020
5.840
6.650
5.790
6.570
1,130,114
+1.00(+17.95%)
Aug 07, 2020
4.980
5.660
4.750
5.570
714,700
+0.61(+12.30%)
Aug 06, 2020
4.450
5.300
4.450
4.960
1,336,178
+0.79(+18.94%)
Aug 05, 2020
4.250
4.250
4.120
4.170
228,735
-0.04(-0.95%)
Aug 04, 2020
4.090
4.230
4.090
4.210
177,019
+0.06(+1.45%)
Aug 03, 2020
4.250
4.250
4.050
4.150
121,652
-0.02(-0.48%)
Jul 31, 2020
4.130
4.200
3.980
4.170
257,300
-0.01(-0.24%)
Jul 30, 2020
3.870
4.200
3.820
4.180
243,793
+0.20(+5.03%)
Jul 29, 2020
3.670
4.100
3.670
3.980
313,242
+0.32(+8.74%)
Jul 28, 2020
3.640
3.760
3.600
3.660
145,847
-0.02(-0.54%)
Jul 27, 2020
3.710
3.780
3.610
3.680
62,827
-0.04(-1.08%)
Jul 24, 2020
3.770
3.820
3.650
3.720
77,000
-0.04(-1.06%)
Jul 23, 2020
3.760
3.910
3.720
3.760
107,930
-0.02(-0.53%)
Jul 22, 2020
3.810
3.840
3.600
3.780
120,680
-0.05(-1.31%)
Jul 21, 2020
3.730
3.870
3.690
3.830
301,821
+0.12(+3.23%)
Jul 20, 2020
3.740
3.765
3.580
3.710
187,103
-0.08(-2.11%)
Jul 17, 2020
3.910
3.920
3.720
3.790
107,100
-0.13(-3.44%)
Jul 16, 2020
3.820
3.970
3.760
3.925
146,884
+0.06(+1.68%)
Jul 15, 2020
3.830
3.880
3.730
3.860
200,547
+0.11(+2.93%)
Jul 14, 2020
3.430
3.750
3.410
3.750
228,130
+0.27(+7.76%)
Jul 13, 2020
3.770
3.830
3.430
3.480
308,947
-0.27(-7.20%)
Jul 10, 2020
3.690
3.850
3.630
3.750
212,800
+0.09(+2.46%)
Jul 09, 2020
3.850
3.850
3.560
3.660
195,294
-0.14(-3.68%)
Jul 08, 2020
3.960
3.990
3.740
3.800
343,173
-0.13(-3.31%)
Jul 07, 2020
3.680
3.990
3.676
3.930
228,322
+0.19(+5.08%)
Jul 06, 2020
3.750
3.830
3.580
3.740
336,940
+0.01(+0.27%)
Jul 02, 2020
3.710
3.800
3.655
3.730
134,900
+0.11(+3.04%)
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
.