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, 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%)
Sep 03, 2019
1.730
1.810
1.690
1.710
333,751
-0.05(-2.84%)
Aug 30, 2019
1.770
1.770
1.660
1.760
241,400
+0.04(+2.33%)
Aug 29, 2019
1.640
1.800
1.640
1.720
248,925
+0.10(+6.17%)
Aug 28, 2019
1.560
1.710
1.464
1.620
193,775
+0.05(+3.18%)
Aug 27, 2019
1.600
1.640
1.470
1.570
569,526
-0.03(-1.88%)
Aug 26, 2019
1.570
1.622
1.500
1.600
373,636
+0.05(+3.23%)
Aug 23, 2019
1.670
1.680
1.520
1.550
386,400
-0.12(-7.19%)
Aug 22, 2019
1.810
1.835
1.650
1.670
191,674
-0.14(-7.73%)
Aug 21, 2019
1.830
1.900
1.760
1.810
348,993
+0.00(+0.00%)
Aug 20, 2019
1.830
1.870
1.740
1.810
190,894
-0.03(-1.63%)
Aug 19, 2019
1.890
1.970
1.780
1.840
317,082
-0.03(-1.60%)
Aug 16, 2019
1.800
2.000
1.800
1.870
699,500
+0.12(+6.86%)
Aug 15, 2019
2.000
2.160
1.560
1.750
903,871
-0.26(-12.94%)
Aug 14, 2019
2.200
2.200
1.950
2.010
547,684
-0.20(-9.05%)
Aug 13, 2019
2.280
2.300
2.190
2.210
303,801
-0.08(-3.49%)
Aug 12, 2019
2.250
2.430
2.245
2.290
262,878
+0.10(+4.57%)
Aug 09, 2019
2.400
2.400
2.100
2.190
449,800
-0.16(-6.81%)
Aug 08, 2019
2.110
2.430
2.080
2.350
383,006
+0.28(+13.53%)
Aug 07, 2019
2.250
2.250
2.032
2.070
495,480
-0.16(-7.17%)
Aug 06, 2019
2.530
2.600
2.220
2.230
784,716
-0.30(-11.86%)
Aug 05, 2019
2.750
3.070
2.510
2.530
1,133,894
-1.00(-28.33%)
Aug 02, 2019
3.560
3.570
3.430
3.530
292,600
+0.01(+0.28%)
Aug 01, 2019
3.700
3.750
3.520
3.520
189,064
-0.18(-4.86%)
Jul 31, 2019
3.730
3.830
3.690
3.700
251,726
-0.04(-1.07%)
Jul 30, 2019
3.710
3.780
3.670
3.740
141,677
+0.02(+0.54%)
Jul 29, 2019
3.780
3.800
3.650
3.720
90,518
-0.07(-1.85%)
Jul 26, 2019
3.800
3.840
3.760
3.790
101,900
-0.01(-0.26%)
Jul 25, 2019
3.860
3.870
3.730
3.800
188,575
-0.07(-1.81%)
Jul 24, 2019
3.660
3.900
3.660
3.870
284,228
+0.20(+5.45%)
Jul 23, 2019
3.680
3.690
3.650
3.670
186,036
-0.01(-0.27%)
Jul 22, 2019
3.550
3.690
3.550
3.680
109,394
+0.13(+3.66%)
Jul 19, 2019
3.510
3.580
3.500
3.550
70,800
+0.03(+0.85%)
Jul 18, 2019
3.550
3.570
3.490
3.520
241,689
-0.05(-1.40%)
Jul 17, 2019
3.610
3.630
3.550
3.570
96,818
-0.05(-1.38%)
Jul 16, 2019
3.480
3.810
3.480
3.620
193,033
+0.14(+4.02%)
Jul 15, 2019
3.520
3.580
3.470
3.480
126,399
-0.03(-0.85%)
Jul 12, 2019
3.490
3.550
3.410
3.510
146,400
+0.03(+0.86%)
Jul 11, 2019
3.460
3.570
3.360
3.480
169,104
+0.02(+0.58%)
Jul 10, 2019
3.520
3.620
3.450
3.460
115,512
-0.06(-1.70%)
Jul 09, 2019
3.500
3.560
3.410
3.520
330,927
+0.02(+0.57%)
Jul 08, 2019
3.600
3.690
3.500
3.500
177,981
-0.11(-3.05%)
Jul 05, 2019
3.550
3.650
3.490
3.610
262,300
+0.06(+1.69%)
Jul 03, 2019
3.620
3.620
3.500
3.550
121,400
+0.04(+1.14%)
Jul 02, 2019
3.520
3.550
3.480
3.510
175,388
-0.10(-2.77%)
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
.