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, 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%)
Jul 01, 2019
3.640
3.740
3.530
3.610
234,840
+0.01(+0.28%)
Jun 28, 2019
3.530
3.720
3.480
3.600
818,100
+0.05(+1.41%)
Jun 27, 2019
3.780
3.830
3.500
3.550
244,782
-0.22(-5.84%)
Jun 26, 2019
3.670
3.810
3.550
3.770
231,090
+0.11(+3.01%)
Jun 25, 2019
3.670
3.730
3.589
3.660
177,499
+0.02(+0.55%)
Jun 24, 2019
3.890
3.890
3.570
3.640
376,271
-0.29(-7.38%)
Jun 21, 2019
3.790
3.940
3.600
3.930
879,200
+0.12(+3.15%)
Jun 20, 2019
3.950
4.030
3.795
3.810
259,831
-0.09(-2.31%)
Jun 19, 2019
3.980
4.010
3.820
3.900
233,637
-0.07(-1.76%)
Jun 18, 2019
4.140
4.180
3.940
3.970
203,052
-0.13(-3.17%)
Jun 17, 2019
4.110
4.180
4.060
4.100
87,748
-0.03(-0.73%)
Jun 14, 2019
4.160
4.220
4.050
4.130
159,300
-0.03(-0.72%)
Jun 13, 2019
4.230
4.310
4.110
4.160
91,641
-0.05(-1.19%)
Jun 12, 2019
4.120
4.210
4.080
4.210
61,299
+0.06(+1.45%)
Jun 11, 2019
4.210
4.230
4.100
4.150
108,194
-0.03(-0.72%)
Jun 10, 2019
4.160
4.240
4.080
4.180
141,849
+0.19(+4.76%)
Jun 07, 2019
3.900
4.040
3.850
3.990
194,700
+0.13(+3.37%)
Jun 06, 2019
4.120
4.120
3.810
3.860
270,511
-0.26(-6.31%)
Jun 05, 2019
4.300
4.310
4.080
4.120
165,508
-0.17(-3.96%)
Jun 04, 2019
4.250
4.320
4.160
4.290
183,052
+0.12(+2.88%)
Jun 03, 2019
4.320
4.360
4.140
4.170
168,746
-0.15(-3.47%)
May 31, 2019
4.310
4.420
4.280
4.320
162,100
-0.03(-0.69%)
May 30, 2019
4.210
4.380
4.200
4.350
204,285
+0.14(+3.33%)
May 29, 2019
4.310
4.360
4.190
4.210
365,105
-0.11(-2.55%)
May 28, 2019
4.410
4.490
4.230
4.320
355,299
-0.12(-2.70%)
May 24, 2019
4.470
4.560
4.260
4.440
325,700
-0.02(-0.45%)
May 23, 2019
4.860
4.860
4.430
4.460
397,075
-0.42(-8.61%)
May 22, 2019
5.080
5.130
4.870
4.880
352,722
-0.21(-4.13%)
May 21, 2019
5.170
5.170
5.080
5.090
126,137
-0.05(-0.97%)
May 20, 2019
5.150
5.160
5.000
5.140
171,240
-0.03(-0.58%)
May 17, 2019
5.200
5.320
5.140
5.170
129,200
-0.10(-1.90%)
May 16, 2019
5.270
5.440
5.240
5.270
337,383
+0.01(+0.19%)
May 15, 2019
5.210
5.360
5.150
5.260
263,716
-0.01(-0.19%)
May 14, 2019
5.160
5.340
5.120
5.270
166,755
+0.15(+2.93%)
May 13, 2019
5.150
5.160
4.695
5.120
351,424
-0.16(-3.03%)
May 10, 2019
5.430
5.480
5.230
5.280
125,400
-0.19(-3.47%)
May 09, 2019
5.340
5.490
5.220
5.470
200,947
+0.04(+0.74%)
May 08, 2019
5.380
5.540
5.330
5.430
379,647
+0.04(+0.74%)
May 07, 2019
5.590
5.620
5.310
5.390
244,094
-0.17(-3.06%)
May 06, 2019
5.520
5.650
5.150
5.560
412,810
+0.05(+0.91%)
May 03, 2019
5.220
5.570
5.190
5.510
378,600
+0.36(+6.99%)
May 02, 2019
5.080
5.240
5.070
5.150
252,800
+0.06(+1.18%)
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
.