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 (%)
May 28, 2021
7.340
7.440
7.200
7.240
348,831
-0.01(-0.14%)
May 27, 2021
7.220
7.290
6.980
7.250
280,735
+0.30(+4.32%)
May 26, 2021
6.700
6.990
6.590
6.950
262,068
+0.31(+4.67%)
May 25, 2021
6.930
7.100
6.630
6.640
350,354
-0.30(-4.32%)
May 24, 2021
6.890
7.030
6.740
6.940
321,979
+0.10(+1.46%)
May 21, 2021
6.880
6.955
6.730
6.840
278,605
+0.03(+0.44%)
May 20, 2021
6.740
6.810
6.500
6.810
433,039
+0.12(+1.79%)
May 19, 2021
6.280
6.730
6.150
6.690
455,427
+0.33(+5.19%)
May 18, 2021
6.240
6.550
6.200
6.360
398,177
+0.13(+2.09%)
May 17, 2021
6.010
6.240
5.830
6.230
392,726
+0.24(+4.01%)
May 14, 2021
5.780
6.070
5.680
5.990
403,299
+0.34(+6.02%)
May 13, 2021
6.260
6.260
5.610
5.650
687,883
-0.15(-2.59%)
May 12, 2021
6.130
6.130
5.670
5.800
887,759
-0.21(-3.49%)
May 11, 2021
6.240
6.360
5.990
6.010
683,743
-0.30(-4.75%)
May 10, 2021
6.880
6.880
6.190
6.310
854,928
-0.62(-8.95%)
May 07, 2021
7.800
7.810
6.520
6.930
1,195,658
-0.83(-10.70%)
May 06, 2021
8.180
8.180
7.690
7.760
1,054,971
-0.35(-4.32%)
May 05, 2021
8.130
8.250
7.930
8.110
250,953
+0.13(+1.63%)
May 04, 2021
8.150
8.750
7.770
7.980
310,715
-0.03(-0.37%)
May 03, 2021
7.670
8.050
7.640
8.010
426,342
+0.42(+5.53%)
Apr 30, 2021
7.350
7.600
7.335
7.590
288,700
+0.14(+1.88%)
Apr 29, 2021
7.380
7.650
7.320
7.450
200,032
+0.17(+2.34%)
Apr 28, 2021
7.210
7.390
7.060
7.280
208,693
+0.07(+0.97%)
Apr 27, 2021
7.340
7.455
7.140
7.210
239,282
-0.13(-1.77%)
Apr 26, 2021
7.710
7.840
7.325
7.340
286,588
-0.34(-4.43%)
Apr 23, 2021
7.350
7.730
7.270
7.680
303,400
+0.33(+4.49%)
Apr 22, 2021
7.220
7.570
7.080
7.350
532,159
+0.16(+2.23%)
Apr 21, 2021
7.100
7.330
7.010
7.190
289,999
+0.15(+2.13%)
Apr 20, 2021
7.220
7.221
6.790
7.040
302,982
-0.18(-2.49%)
Apr 19, 2021
7.390
7.450
7.060
7.220
354,009
-0.28(-3.73%)
Apr 16, 2021
8.340
8.370
7.430
7.500
626,600
-0.61(-7.52%)
Apr 15, 2021
8.270
8.380
7.960
8.110
189,210
-0.15(-1.82%)
Apr 14, 2021
8.210
8.545
8.205
8.260
198,640
+0.00(+0.00%)
Apr 13, 2021
8.380
8.390
8.141
8.260
376,882
-0.06(-0.72%)
Apr 12, 2021
8.390
8.530
8.240
8.320
177,965
-0.10(-1.19%)
Apr 09, 2021
8.310
8.560
8.290
8.420
184,000
+0.06(+0.72%)
Apr 08, 2021
8.470
8.630
8.240
8.360
393,104
-0.10(-1.18%)
Apr 07, 2021
8.480
8.620
8.360
8.460
280,917
+0.04(+0.48%)
Apr 06, 2021
8.690
8.960
8.270
8.420
514,100
-0.33(-3.77%)
Apr 05, 2021
8.750
9.000
8.560
8.750
452,508
+0.14(+1.63%)
Apr 01, 2021
8.550
8.740
8.230
8.610
428,800
+0.12(+1.41%)
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%)
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
.