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
)
N/A
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 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%)
Jan 04, 2021
5.870
6.053
5.600
5.710
335,017
-0.10(-1.72%)
Dec 31, 2020
5.810
5.810
5.810
182,823
+0.05(+0.87%)
Dec 30, 2020
5.740
5.890
5.710
5.760
182,823
-0.01(-0.17%)
Dec 29, 2020
5.960
6.060
5.750
5.770
335,187
-0.13(-2.20%)
Dec 28, 2020
5.780
5.917
5.560
5.900
508,791
+0.14(+2.43%)
Dec 24, 2020
5.800
5.892
5.760
5.760
109,400
-0.08(-1.37%)
Dec 23, 2020
5.910
6.030
5.800
5.840
166,269
+0.01(+0.17%)
Dec 22, 2020
5.970
6.150
5.810
5.830
339,296
-0.15(-2.51%)
Dec 21, 2020
5.815
6.050
5.795
5.980
276,851
-0.04(-0.66%)
Dec 18, 2020
6.260
6.330
5.900
6.020
482,900
-0.21(-3.37%)
Dec 17, 2020
6.200
6.390
6.124
6.230
318,105
+0.11(+1.80%)
Dec 16, 2020
6.040
6.190
5.940
6.120
315,502
+0.20(+3.38%)
Dec 15, 2020
5.830
6.090
5.680
5.920
560,847
+0.12(+2.07%)
Dec 14, 2020
6.040
6.090
5.790
5.800
398,097
-0.19(-3.17%)
Dec 11, 2020
6.210
6.210
5.800
5.990
646,500
-0.22(-3.54%)
Dec 10, 2020
6.580
6.580
6.180
6.210
502,956
-0.42(-6.33%)
Dec 09, 2020
6.990
7.060
6.570
6.630
996,864
-0.33(-4.74%)
Dec 08, 2020
6.860
7.000
6.850
6.960
296,207
+0.02(+0.29%)
Dec 07, 2020
6.930
7.010
6.790
6.940
536,525
+0.01(+0.14%)
Dec 04, 2020
6.990
7.010
6.800
6.930
463,500
+0.00(+0.00%)
Dec 03, 2020
6.910
7.000
6.840
6.930
274,123
+0.03(+0.43%)
Dec 02, 2020
6.810
7.020
6.660
6.900
311,926
+0.09(+1.32%)
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
.