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, 2022
4.990
5.650
4.940
5.410
965,558
+0.52(+10.63%)
Sep 29, 2022
4.870
4.965
4.770
4.890
241,007
-0.06(-1.21%)
Sep 28, 2022
4.960
5.020
4.860
4.950
292,425
+0.03(+0.61%)
Sep 27, 2022
4.980
5.220
4.885
4.920
296,463
+0.04(+0.82%)
Sep 26, 2022
4.710
5.040
4.690
4.880
424,496
+0.01(+0.21%)
Sep 23, 2022
4.860
4.910
4.750
4.870
344,159
-0.21(-4.13%)
Sep 22, 2022
5.380
5.380
5.000
5.080
432,746
-0.31(-5.75%)
Sep 21, 2022
5.790
5.810
5.360
5.390
334,809
-0.31(-5.44%)
Sep 20, 2022
5.850
5.890
5.610
5.700
234,651
-0.21(-3.55%)
Sep 19, 2022
5.410
5.930
5.400
5.910
517,993
+0.43(+7.85%)
Sep 16, 2022
5.840
5.850
5.460
5.480
1,427,795
-0.46(-7.74%)
Sep 15, 2022
6.050
6.340
5.922
5.940
187,327
-0.14(-2.30%)
Sep 14, 2022
6.050
6.180
5.960
6.080
195,034
+0.04(+0.66%)
Sep 13, 2022
6.330
6.340
5.990
6.040
293,224
-0.26(-4.13%)
Sep 12, 2022
6.500
6.630
6.290
6.300
402,825
-0.05(-0.79%)
Sep 09, 2022
5.810
6.370
5.810
6.350
336,449
+0.58(+10.05%)
Sep 08, 2022
5.900
5.949
5.750
5.770
237,380
-0.14(-2.37%)
Sep 07, 2022
5.970
5.980
5.760
5.910
191,418
-0.09(-1.50%)
Sep 06, 2022
6.000
6.045
5.840
6.000
189,577
+0.04(+0.67%)
Sep 02, 2022
6.090
6.150
5.890
5.960
270,620
-0.09(-1.49%)
Sep 01, 2022
6.020
6.060
5.870
6.050
231,280
-0.01(-0.17%)
Aug 31, 2022
6.290
6.290
6.050
6.060
294,060
-0.17(-2.73%)
Aug 30, 2022
6.410
6.510
6.225
6.230
305,374
-0.13(-2.04%)
Aug 29, 2022
6.330
6.480
6.329
6.360
196,014
-0.05(-0.78%)
Aug 26, 2022
6.820
6.860
6.350
6.410
245,921
-0.33(-4.90%)
Aug 25, 2022
6.740
6.845
6.640
6.740
276,015
+0.00(+0.00%)
Aug 24, 2022
6.630
6.880
6.630
6.740
108,204
+0.12(+1.81%)
Aug 23, 2022
6.570
6.700
6.530
6.620
266,189
+0.03(+0.38%)
Aug 22, 2022
6.820
6.880
6.570
6.595
176,364
-0.25(-3.72%)
Aug 19, 2022
6.880
6.890
6.750
6.850
313,579
-0.17(-2.42%)
Aug 18, 2022
6.890
7.080
6.860
7.020
156,371
+0.12(+1.74%)
Aug 17, 2022
7.070
7.105
6.850
6.900
185,705
-0.32(-4.43%)
Aug 16, 2022
7.130
7.260
7.070
7.220
147,659
+0.05(+0.70%)
Aug 15, 2022
7.160
7.220
6.975
7.170
308,863
-0.13(-1.78%)
Aug 12, 2022
7.100
7.325
7.020
7.300
336,084
+0.30(+4.29%)
Aug 11, 2022
7.050
7.200
6.935
7.000
1,096,779
-0.03(-0.43%)
Aug 10, 2022
6.840
7.220
6.830
7.030
479,696
+0.39(+5.87%)
Aug 09, 2022
7.100
7.110
6.610
6.640
268,033
-0.48(-6.74%)
Aug 08, 2022
7.260
7.270
6.980
7.120
623,370
-0.07(-0.97%)
Aug 05, 2022
7.030
7.350
7.015
7.190
268,747
+0.02(+0.28%)
Aug 04, 2022
6.700
7.310
6.700
7.170
1,025,610
+0.46(+6.86%)
Aug 03, 2022
6.960
7.070
6.640
6.710
681,126
-0.26(-3.73%)
Aug 02, 2022
8.320
8.620
6.400
6.970
1,308,898
-1.63(-18.95%)
Aug 01, 2022
8.370
8.620
8.180
8.600
404,151
+0.22(+2.63%)
Jul 29, 2022
8.000
8.680
8.000
8.380
723,425
+0.40(+5.01%)
Jul 28, 2022
7.490
8.120
7.370
7.980
831,675
+1.00(+14.33%)
Jul 27, 2022
7.000
7.040
6.750
6.980
197,602
+0.05(+0.72%)
Jul 26, 2022
6.940
6.960
6.800
6.930
108,225
-0.07(-1.00%)
Jul 25, 2022
6.870
7.005
6.780
7.000
161,486
+0.17(+2.49%)
Jul 22, 2022
6.900
7.100
6.690
6.830
247,744
-0.15(-2.15%)
Jul 21, 2022
6.960
7.070
6.840
6.980
276,590
-0.01(-0.14%)
Jul 20, 2022
6.930
7.020
6.800
6.990
260,405
+0.04(+0.58%)
Jul 19, 2022
6.540
6.950
6.540
6.950
232,484
+0.37(+5.62%)
Jul 18, 2022
6.450
6.645
6.450
6.580
265,962
+0.22(+3.46%)
Jul 15, 2022
6.310
6.460
6.230
6.360
249,673
+0.22(+3.58%)
Jul 14, 2022
5.960
6.150
5.950
6.140
213,164
+0.08(+1.32%)
Jul 13, 2022
6.140
6.152
5.860
6.060
497,352
-0.23(-3.66%)
Jul 12, 2022
6.360
6.580
6.230
6.290
264,667
-0.07(-1.10%)
Jul 11, 2022
6.320
6.460
6.300
6.360
195,245
-0.06(-0.93%)
Jul 08, 2022
6.330
6.455
6.280
6.420
234,269
+0.09(+1.42%)
Jul 07, 2022
6.470
6.490
6.300
6.330
234,331
-0.05(-0.78%)
Jul 06, 2022
6.640
6.705
6.280
6.380
365,476
-0.27(-4.06%)
Jul 05, 2022
6.360
6.670
6.300
6.650
311,486
+0.25(+3.91%)
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
.