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 (%)
Jul 31, 2023
7.550
7.790
7.550
7.780
298,727
+0.22(+2.91%)
Jul 28, 2023
7.490
7.670
7.435
7.560
316,794
+0.16(+2.16%)
Jul 27, 2023
7.600
7.630
7.340
7.400
312,129
-0.15(-1.99%)
Jul 26, 2023
7.290
7.630
7.290
7.550
352,058
+0.28(+3.85%)
Jul 25, 2023
7.500
7.560
7.250
7.270
229,763
-0.21(-2.81%)
Jul 24, 2023
7.470
7.550
7.320
7.480
219,634
-0.01(-0.13%)
Jul 21, 2023
7.370
7.590
7.350
7.490
323,074
+0.15(+2.04%)
Jul 20, 2023
7.370
7.470
7.310
7.340
225,054
-0.02(-0.27%)
Jul 19, 2023
7.330
7.460
7.170
7.360
247,509
+0.04(+0.62%)
Jul 18, 2023
7.260
7.490
7.240
7.315
230,245
+0.06(+0.76%)
Jul 17, 2023
7.350
7.350
7.240
7.260
172,397
-0.05(-0.68%)
Jul 14, 2023
7.240
7.320
7.100
7.310
128,730
+0.04(+0.55%)
Jul 13, 2023
7.260
7.300
7.185
7.270
121,371
+0.01(+0.21%)
Jul 12, 2023
7.390
7.390
7.240
7.255
179,628
+0.01(+0.21%)
Jul 11, 2023
7.280
7.310
7.155
7.240
164,611
-0.04(-0.55%)
Jul 10, 2023
7.240
7.390
7.220
7.280
168,610
-0.02(-0.27%)
Jul 07, 2023
7.120
7.400
7.120
7.300
595,063
+0.21(+2.96%)
Jul 06, 2023
7.050
7.150
6.890
7.090
464,103
-0.03(-0.42%)
Jul 05, 2023
7.210
7.270
7.080
7.120
272,833
-0.19(-2.60%)
Jul 03, 2023
7.100
7.320
7.100
7.310
100,196
+0.18(+2.52%)
Jun 30, 2023
7.270
7.270
7.100
7.130
159,466
-0.07(-0.90%)
Jun 29, 2023
7.190
7.310
7.160
7.195
129,055
+0.00(+0.07%)
Jun 28, 2023
7.180
7.250
7.140
7.190
152,828
+0.03(+0.35%)
Jun 27, 2023
6.910
7.220
6.910
7.165
209,085
+0.26(+3.84%)
Jun 26, 2023
6.850
7.070
6.850
6.900
170,151
+0.05(+0.73%)
Jun 23, 2023
6.950
7.050
6.760
6.850
494,853
-0.19(-2.70%)
Jun 22, 2023
7.040
7.090
6.920
7.040
155,190
-0.04(-0.56%)
Jun 21, 2023
7.070
7.163
7.000
7.080
217,721
-0.05(-0.70%)
Jun 20, 2023
7.230
7.230
7.000
7.130
123,693
-0.10(-1.38%)
Jun 16, 2023
7.130
7.260
7.010
7.230
1,009,391
+0.00(+0.00%)
Jun 15, 2023
6.940
7.340
6.930
7.230
286,917
+0.19(+2.70%)
Jun 14, 2023
7.110
7.194
6.990
7.040
141,467
-0.02(-0.28%)
Jun 13, 2023
7.060
7.140
7.010
7.060
182,896
+0.05(+0.71%)
Jun 12, 2023
7.030
7.080
6.940
7.010
218,372
+0.00(+0.00%)
Jun 09, 2023
7.200
7.221
6.920
7.010
129,575
-0.19(-2.57%)
Jun 08, 2023
7.140
7.253
7.020
7.195
213,239
+0.08(+1.05%)
Jun 07, 2023
6.920
7.300
6.890
7.120
317,214
+0.29(+4.25%)
Jun 06, 2023
6.570
6.860
6.480
6.830
266,968
+0.26(+3.96%)
Jun 05, 2023
6.770
6.870
6.490
6.570
290,197
-0.26(-3.81%)
Jun 02, 2023
6.340
6.950
6.340
6.830
333,049
+0.49(+7.73%)
Jun 01, 2023
6.030
6.440
6.000
6.340
317,119
+0.34(+5.67%)
May 31, 2023
6.000
6.035
5.820
6.000
225,805
-0.04(-0.66%)
May 30, 2023
6.060
6.170
5.960
6.040
161,212
+0.01(+0.17%)
May 26, 2023
5.960
6.100
5.940
6.030
190,915
+0.06(+0.92%)
May 25, 2023
5.920
6.010
5.800
5.975
180,581
-0.01(-0.08%)
May 24, 2023
6.210
6.210
5.890
5.980
211,362
-0.23(-3.78%)
May 23, 2023
5.980
6.325
5.930
6.215
356,470
+0.25(+4.28%)
May 22, 2023
5.750
5.970
5.640
5.960
253,070
+0.26(+4.56%)
May 19, 2023
5.850
5.850
5.660
5.700
158,673
-0.04(-0.70%)
May 18, 2023
5.710
5.816
5.611
5.740
311,241
+0.02(+0.26%)
May 17, 2023
5.580
5.780
5.480
5.725
411,803
+0.21(+3.71%)
May 16, 2023
5.790
5.790
5.510
5.520
273,737
-0.30(-5.15%)
May 15, 2023
5.860
5.930
5.760
5.820
304,943
-0.09(-1.52%)
May 12, 2023
5.960
6.090
5.780
5.910
307,822
-0.02(-0.34%)
May 11, 2023
6.090
6.090
5.660
5.930
537,933
-0.23(-3.66%)
May 10, 2023
6.370
6.590
6.000
6.155
698,964
-0.30(-4.72%)
May 09, 2023
7.120
7.350
5.900
6.460
1,077,599
-1.09(-14.44%)
May 08, 2023
7.680
7.700
7.470
7.550
330,493
-0.05(-0.66%)
May 05, 2023
7.810
7.890
7.550
7.600
299,832
-0.13(-1.68%)
May 04, 2023
7.960
8.130
7.670
7.730
252,867
-0.31(-3.86%)
May 03, 2023
7.960
8.330
7.960
8.040
195,854
+0.00(+0.00%)
May 02, 2023
8.220
8.220
7.890
8.040
350,595
-0.20(-2.43%)
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
.