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 (%)
Mar 31, 2021
8.350
8.600
8.110
8.490
504,786
+0.14(+1.68%)
Mar 30, 2021
8.200
8.470
7.800
8.350
770,137
+0.05(+0.60%)
Mar 29, 2021
8.590
8.620
8.240
8.300
913,091
-0.16(-1.89%)
Mar 26, 2021
7.630
8.530
7.630
8.460
2,546,700
+0.76(+9.87%)
Mar 25, 2021
6.860
7.702
6.800
7.700
723,581
+0.74(+10.63%)
Mar 24, 2021
6.970
7.170
6.830
6.960
401,295
+0.10(+1.46%)
Mar 23, 2021
7.630
7.900
6.750
6.860
644,484
-0.58(-7.80%)
Mar 22, 2021
7.450
7.780
7.030
7.440
884,878
+0.02(+0.27%)
Mar 19, 2021
7.130
7.470
7.050
7.420
1,008,100
+0.29(+4.07%)
Mar 18, 2021
7.440
7.480
7.030
7.130
802,782
-0.32(-4.30%)
Mar 17, 2021
7.010
7.470
6.930
7.450
1,250,082
+0.46(+6.58%)
Mar 16, 2021
7.090
7.490
6.910
6.990
594,786
+0.00(+0.00%)
Mar 15, 2021
6.950
7.000
6.800
6.990
217,365
+0.14(+2.04%)
Mar 12, 2021
7.030
7.190
6.770
6.850
350,100
-0.10(-1.44%)
Mar 11, 2021
6.950
7.190
6.810
6.950
475,191
+0.06(+0.87%)
Mar 10, 2021
6.300
6.980
6.250
6.890
516,657
+0.62(+9.89%)
Mar 09, 2021
6.280
6.380
6.150
6.270
329,162
+0.05(+0.80%)
Mar 08, 2021
6.070
6.410
6.070
6.220
566,231
+0.16(+2.64%)
Mar 05, 2021
5.850
6.090
5.700
6.060
657,500
+0.32(+5.57%)
Mar 04, 2021
5.750
5.875
5.470
5.740
328,419
+0.04(+0.70%)
Mar 03, 2021
5.740
5.930
5.660
5.700
257,962
-0.02(-0.35%)
Mar 02, 2021
5.690
5.800
5.580
5.720
170,506
-0.01(-0.17%)
Mar 01, 2021
5.650
5.800
5.640
5.730
231,426
+0.21(+3.80%)
Feb 26, 2021
5.560
5.770
5.470
5.520
212,800
-0.04(-0.72%)
Feb 25, 2021
5.700
5.830
5.540
5.560
217,601
-0.18(-3.14%)
Feb 24, 2021
5.570
5.830
5.500
5.740
262,121
+0.20(+3.61%)
Feb 23, 2021
5.390
5.600
5.310
5.540
278,623
-0.01(-0.18%)
Feb 22, 2021
5.410
5.720
5.400
5.550
403,958
+0.14(+2.59%)
Feb 19, 2021
5.200
5.450
5.200
5.410
188,000
+0.22(+4.24%)
Feb 18, 2021
5.200
5.290
5.160
5.190
152,403
-0.07(-1.33%)
Feb 17, 2021
5.390
5.390
5.160
5.260
384,685
-0.13(-2.41%)
Feb 16, 2021
5.340
5.590
5.270
5.390
316,729
+0.18(+3.45%)
Feb 12, 2021
5.260
5.370
5.140
5.210
191,100
-0.06(-1.14%)
Feb 11, 2021
5.420
5.570
5.210
5.270
233,556
-0.12(-2.23%)
Feb 10, 2021
5.570
5.650
5.360
5.390
311,305
-0.13(-2.36%)
Feb 09, 2021
5.690
5.770
5.520
5.520
215,292
-0.19(-3.33%)
Feb 08, 2021
5.650
5.790
5.540
5.710
483,342
+0.16(+2.88%)
Feb 05, 2021
5.670
5.780
5.410
5.550
223,600
-0.04(-0.72%)
Feb 04, 2021
5.300
5.600
5.270
5.590
438,241
+0.33(+6.27%)
Feb 03, 2021
5.300
5.320
4.970
5.260
589,231
+0.03(+0.57%)
Feb 02, 2021
5.060
5.280
4.975
5.230
690,157
+0.22(+4.39%)
Feb 01, 2021
5.410
5.510
4.990
5.010
709,486
-0.25(-4.75%)
Jan 29, 2021
5.780
5.830
5.110
5.260
1,244,000
-0.43(-7.56%)
Jan 28, 2021
5.490
5.770
5.440
5.690
571,005
+0.18(+3.27%)
Jan 27, 2021
5.830
5.830
5.420
5.510
568,235
-0.26(-4.51%)
Jan 26, 2021
6.050
6.150
5.730
5.770
340,706
-0.28(-4.63%)
Jan 25, 2021
6.080
6.170
5.840
6.050
512,001
-0.05(-0.82%)
Jan 22, 2021
5.890
6.100
5.750
6.100
348,800
+0.15(+2.52%)
Jan 21, 2021
5.920
6.100
5.760
5.950
297,593
+0.03(+0.51%)
Jan 20, 2021
5.720
6.000
5.720
5.920
215,504
+0.16(+2.78%)
Jan 19, 2021
6.100
6.200
5.710
5.760
365,962
-0.12(-2.04%)
Jan 15, 2021
5.680
6.044
5.630
5.880
419,800
+0.16(+2.80%)
Jan 14, 2021
5.860
5.942
5.620
5.720
335,989
-0.06(-1.04%)
Jan 13, 2021
5.870
6.010
5.750
5.780
267,875
-0.11(-1.87%)
Jan 12, 2021
5.870
5.980
5.750
5.890
269,589
+0.09(+1.55%)
Jan 11, 2021
5.630
6.060
5.630
5.800
310,947
+0.05(+0.87%)
Jan 08, 2021
5.880
5.880
5.580
5.750
366,700
-0.04(-0.69%)
Jan 07, 2021
5.990
6.030
5.650
5.790
401,559
-0.10(-1.70%)
Jan 06, 2021
6.050
6.260
5.870
5.890
344,642
-0.14(-2.24%)
Jan 05, 2021
5.780
6.155
5.780
6.025
1,240,807
+0.32(+5.52%)
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
.