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 (%)
Nov 29, 2019
2.750
2.980
2.750
2.950
64,700
+0.17(+6.12%)
Nov 27, 2019
2.830
2.970
2.740
2.780
321,900
-0.06(-2.11%)
Nov 26, 2019
2.840
2.980
2.760
2.840
565,482
+0.05(+1.79%)
Nov 25, 2019
2.620
2.830
2.610
2.790
222,953
+0.17(+6.49%)
Nov 22, 2019
2.640
2.700
2.603
2.620
135,100
+0.03(+1.16%)
Nov 21, 2019
2.670
2.670
2.530
2.590
143,484
-0.05(-1.89%)
Nov 20, 2019
2.720
2.845
2.620
2.640
162,339
-0.08(-2.94%)
Nov 19, 2019
2.730
2.880
2.710
2.720
153,705
-0.04(-1.45%)
Nov 18, 2019
3.080
3.105
2.727
2.760
154,038
-0.38(-11.96%)
Nov 15, 2019
3.140
3.220
3.080
3.135
184,200
+0.05(+1.79%)
Nov 14, 2019
3.010
3.150
2.938
3.080
169,918
+0.06(+1.99%)
Nov 13, 2019
2.970
3.250
2.900
3.020
235,086
-0.01(-0.33%)
Nov 12, 2019
2.600
3.070
2.510
3.030
387,245
+0.40(+15.21%)
Nov 11, 2019
2.800
2.826
2.600
2.630
169,643
-0.09(-3.31%)
Nov 08, 2019
2.920
3.220
2.676
2.720
215,900
-0.23(-7.80%)
Nov 07, 2019
3.080
3.110
2.929
2.950
107,897
-0.07(-2.32%)
Nov 06, 2019
3.080
3.080
2.960
3.020
77,720
-0.04(-1.31%)
Nov 05, 2019
3.160
3.270
3.000
3.060
199,623
-0.05(-1.61%)
Nov 04, 2019
2.980
3.130
2.900
3.110
147,470
+0.16(+5.42%)
Nov 01, 2019
2.720
2.960
2.720
2.950
121,000
+0.26(+9.67%)
Oct 31, 2019
3.080
3.080
2.680
2.690
174,208
-0.43(-13.78%)
Oct 30, 2019
3.090
3.120
3.000
3.120
223,859
+0.03(+0.97%)
Oct 29, 2019
3.110
3.150
3.050
3.090
109,997
+0.00(+0.00%)
Oct 28, 2019
3.060
3.190
3.020
3.090
143,812
+0.08(+2.66%)
Oct 25, 2019
3.030
3.210
2.990
3.010
144,700
-0.06(-1.95%)
Oct 24, 2019
3.090
3.100
2.930
3.070
119,602
+0.03(+0.99%)
Oct 23, 2019
3.060
3.170
2.998
3.040
162,694
-0.01(-0.33%)
Oct 22, 2019
3.070
3.080
2.970
3.050
116,440
-0.05(-1.61%)
Oct 21, 2019
3.010
3.100
2.930
3.100
183,295
+0.15(+5.08%)
Oct 18, 2019
2.900
3.020
2.840
2.950
141,500
+0.02(+0.68%)
Oct 17, 2019
2.880
2.940
2.780
2.930
171,636
+0.11(+3.90%)
Oct 16, 2019
2.700
2.950
2.700
2.820
195,378
+0.09(+3.30%)
Oct 15, 2019
2.660
2.780
2.610
2.730
124,944
+0.07(+2.63%)
Oct 14, 2019
2.810
2.810
2.600
2.660
129,784
-0.10(-3.62%)
Oct 11, 2019
2.690
2.852
2.680
2.760
235,000
+0.14(+5.34%)
Oct 10, 2019
2.580
2.710
2.530
2.620
220,095
+0.01(+0.38%)
Oct 09, 2019
2.460
2.640
2.460
2.610
154,271
+0.16(+6.53%)
Oct 08, 2019
2.530
2.550
2.430
2.450
183,002
-0.10(-3.92%)
Oct 07, 2019
2.430
2.700
2.370
2.550
237,884
+0.14(+5.81%)
Oct 04, 2019
2.320
2.420
2.200
2.410
118,300
+0.10(+4.33%)
Oct 03, 2019
2.450
2.470
2.280
2.310
179,043
-0.12(-4.94%)
Oct 02, 2019
2.310
2.470
2.280
2.430
179,628
+0.04(+1.67%)
Oct 01, 2019
2.500
2.600
2.360
2.390
134,064
-0.11(-4.40%)
Sep 30, 2019
2.610
2.610
2.480
2.500
218,382
-0.12(-4.58%)
Sep 27, 2019
2.640
2.790
2.570
2.620
169,800
+0.01(+0.38%)
Sep 26, 2019
2.700
2.770
2.580
2.610
128,840
-0.09(-3.33%)
Sep 25, 2019
2.640
2.760
2.560
2.700
178,343
+0.03(+1.12%)
Sep 24, 2019
2.810
2.870
2.650
2.670
366,088
-0.10(-3.44%)
Sep 23, 2019
2.900
3.060
2.750
2.765
493,577
-0.21(-6.90%)
Sep 20, 2019
2.880
3.100
2.746
2.970
1,488,100
+0.09(+3.13%)
Sep 19, 2019
2.950
3.090
2.700
2.880
449,329
-0.10(-3.36%)
Sep 18, 2019
3.190
3.300
2.905
2.980
465,368
-0.16(-5.10%)
Sep 17, 2019
3.330
3.410
3.090
3.140
368,931
-0.18(-5.42%)
Sep 16, 2019
3.320
3.640
3.290
3.320
447,250
-0.03(-0.90%)
Sep 13, 2019
3.320
3.470
3.271
3.350
404,800
+0.08(+2.45%)
Sep 12, 2019
3.520
3.560
3.045
3.270
458,352
-0.29(-8.15%)
Sep 11, 2019
3.340
3.590
3.260
3.560
910,529
+0.22(+6.59%)
Sep 10, 2019
2.680
3.350
2.610
3.340
1,175,807
+0.64(+23.70%)
Sep 09, 2019
2.220
2.840
2.150
2.700
987,912
+0.50(+22.73%)
Sep 06, 2019
2.060
2.490
1.970
2.200
738,500
+0.20(+10.00%)
Sep 05, 2019
1.800
2.026
1.800
2.000
414,467
+0.23(+12.99%)
Sep 04, 2019
1.730
1.780
1.720
1.770
228,150
+0.06(+3.51%)
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
.