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 (%)
Apr 28, 2017
10.15
10.21
9.870
10.15
51,472
-0.01(-0.10%)
Apr 27, 2017
10.11
10.20
9.940
10.16
36,477
+0.05(+0.49%)
Apr 26, 2017
9.970
10.17
9.860
10.11
249,520
+0.13(+1.30%)
Apr 25, 2017
9.760
10.09
9.690
9.980
103,533
+0.25(+2.57%)
Apr 24, 2017
9.780
9.970
9.670
9.730
56,226
-0.06(-0.61%)
Apr 21, 2017
9.750
9.910
9.656
9.790
32,102
+0.03(+0.31%)
Apr 20, 2017
9.801
9.890
9.660
9.760
70,491
-0.03(-0.31%)
Apr 19, 2017
9.890
10.02
9.730
9.790
48,758
-0.11(-1.11%)
Apr 18, 2017
9.950
9.950
9.570
9.900
180,712
-0.02(-0.20%)
Apr 17, 2017
9.940
9.990
9.680
9.920
63,678
-0.01(-0.10%)
Apr 13, 2017
9.720
9.990
9.660
9.930
98,638
+0.28(+2.90%)
Apr 12, 2017
9.850
9.975
9.610
9.650
156,749
-0.25(-2.53%)
Apr 11, 2017
10.11
10.11
9.800
9.900
119,813
-0.13(-1.30%)
Apr 10, 2017
10.24
10.24
9.980
10.03
152,174
-0.19(-1.86%)
Apr 07, 2017
10.26
10.26
10.11
10.22
70,674
-0.01(-0.10%)
Apr 06, 2017
10.25
10.33
10.10
10.23
98,430
+0.06(+0.59%)
Apr 05, 2017
10.17
10.34
10.11
10.17
70,282
-0.05(-0.49%)
Apr 04, 2017
10.15
10.35
10.10
10.22
138,228
+0.14(+1.39%)
Apr 03, 2017
10.20
10.20
10.00
10.08
61,258
-0.04(-0.40%)
Mar 31, 2017
10.05
10.12
10.02
10.12
84,917
+0.01(+0.10%)
Mar 30, 2017
10.10
10.18
10.07
10.11
114,562
-0.03(-0.30%)
Mar 29, 2017
10.17
10.21
9.970
10.14
136,062
-0.03(-0.29%)
Mar 28, 2017
10.14
10.28
10.10
10.17
85,680
+0.01(+0.10%)
Mar 27, 2017
10.26
10.29
10.12
10.16
144,226
-0.09(-0.88%)
Mar 24, 2017
10.38
10.38
10.15
10.25
178,775
+0.08(+0.79%)
Mar 23, 2017
10.23
10.25
10.12
10.17
182,056
-0.02(-0.20%)
Mar 22, 2017
10.20
10.25
10.07
10.19
120,098
-0.04(-0.39%)
Mar 21, 2017
10.35
10.40
10.18
10.23
204,316
-0.05(-0.49%)
Mar 20, 2017
10.07
10.32
10.07
10.28
228,256
+0.28(+2.80%)
Mar 17, 2017
10.00
10.19
9.910
10.00
769,254
+0.02(+0.20%)
Mar 16, 2017
9.700
10.07
9.690
9.980
528,936
+0.33(+3.42%)
Mar 15, 2017
9.700
9.860
9.510
9.650
78,146
+0.04(+0.42%)
Mar 14, 2017
9.760
9.760
9.440
9.610
193,992
-0.01(-0.10%)
Mar 13, 2017
9.920
9.920
9.260
9.620
111,037
-0.30(-3.02%)
Mar 10, 2017
10.18
10.19
9.785
9.920
134,922
+0.03(+0.30%)
Mar 09, 2017
10.00
10.03
9.870
9.890
90,140
-0.07(-0.70%)
Mar 08, 2017
10.00
10.08
9.850
9.960
344,784
-0.03(-0.30%)
Mar 07, 2017
10.04
10.04
9.900
9.990
241,753
+0.02(+0.20%)
Mar 06, 2017
10.21
10.21
9.890
9.970
277,295
-0.02(-0.20%)
Mar 03, 2017
10.29
10.29
9.960
9.990
401,119
-0.07(-0.70%)
Mar 02, 2017
10.10
10.33
10.00
10.06
184,825
-0.06(-0.59%)
Mar 01, 2017
10.39
10.50
9.704
10.12
325,661
-0.09(-0.88%)
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
.