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 (%)
Jun 29, 2018
9.880
9.990
9.840
9.930
201,080
+0.05(+0.51%)
Jun 28, 2018
9.800
10.00
9.700
9.880
305,295
+0.11(+1.13%)
Jun 27, 2018
9.940
10.08
9.700
9.770
418,704
-0.20(-2.01%)
Jun 26, 2018
9.960
10.04
9.790
9.970
384,196
+0.00(+0.00%)
Jun 25, 2018
9.800
10.19
9.730
9.970
700,426
+0.15(+1.53%)
Jun 22, 2018
10.11
10.16
9.590
9.820
2,940,513
-0.28(-2.77%)
Jun 21, 2018
10.02
10.18
9.880
10.10
401,393
+0.08(+0.80%)
Jun 20, 2018
9.930
10.10
9.850
10.02
391,524
+0.12(+1.21%)
Jun 19, 2018
9.830
9.930
9.570
9.900
265,207
-0.01(-0.10%)
Jun 18, 2018
9.880
10.00
9.760
9.910
247,058
+0.03(+0.30%)
Jun 15, 2018
9.920
9.830
9.880
460,141
+0.05(+0.51%)
Jun 14, 2018
9.980
10.03
9.760
9.830
386,391
-0.14(-1.40%)
Jun 13, 2018
9.940
10.09
9.820
9.970
290,768
-0.02(-0.20%)
Jun 12, 2018
9.820
10.07
9.798
9.990
435,674
+0.21(+2.15%)
Jun 11, 2018
9.510
9.800
9.490
9.780
311,929
+0.30(+3.16%)
Jun 08, 2018
9.220
10.00
9.210
9.480
385,034
+0.26(+2.82%)
Jun 07, 2018
9.080
9.260
9.000
9.220
372,129
+0.18(+1.99%)
Jun 06, 2018
9.190
9.260
8.950
9.040
521,407
-0.15(-1.63%)
Jun 05, 2018
9.440
9.522
9.130
9.190
370,068
-0.25(-2.65%)
Jun 04, 2018
9.660
9.660
9.350
9.440
210,723
-0.20(-2.07%)
Jun 01, 2018
9.560
9.660
9.450
9.640
218,361
+0.12(+1.26%)
May 31, 2018
9.560
9.670
9.460
9.520
145,443
-0.07(-0.73%)
May 30, 2018
9.450
9.600
9.350
9.590
426,831
+0.14(+1.48%)
May 29, 2018
9.460
9.540
9.288
9.450
279,520
-0.04(-0.42%)
May 25, 2018
9.490
9.490
9.490
0
-0.15(-1.56%)
May 24, 2018
9.600
9.770
9.590
9.640
419,518
+0.04(+0.42%)
May 23, 2018
9.410
9.650
9.181
9.600
674,407
+0.23(+2.45%)
May 22, 2018
9.670
9.740
9.340
9.370
432,819
-0.21(-2.19%)
May 21, 2018
9.600
9.830
9.430
9.580
315,810
+0.14(+1.48%)
May 18, 2018
9.270
9.565
9.270
9.440
378,457
+0.22(+2.39%)
May 17, 2018
9.140
9.310
9.140
9.220
216,331
+0.05(+0.55%)
May 16, 2018
9.130
9.190
8.931
9.170
509,306
+0.07(+0.77%)
May 15, 2018
9.240
9.380
9.070
9.100
481,970
-0.23(-2.47%)
May 14, 2018
9.300
9.395
9.230
9.330
306,409
+0.03(+0.32%)
May 11, 2018
9.170
9.350
9.040
9.300
289,251
+0.16(+1.75%)
May 10, 2018
9.430
9.460
9.010
9.140
375,511
-0.21(-2.25%)
May 09, 2018
9.430
9.480
9.275
9.350
475,669
-0.01(-0.11%)
May 08, 2018
9.500
9.650
8.960
9.360
901,064
+0.62(+7.09%)
May 07, 2018
8.740
8.900
8.650
8.740
499,859
+0.04(+0.46%)
May 04, 2018
8.470
8.830
8.410
8.700
474,869
+0.21(+2.47%)
May 03, 2018
8.670
8.680
8.330
8.490
844,349
-0.17(-1.96%)
May 02, 2018
8.570
9.000
8.530
8.660
577,220
+0.11(+1.29%)
May 01, 2018
8.260
8.670
8.161
8.550
470,022
+0.27(+3.26%)
Apr 30, 2018
8.330
8.390
8.270
8.280
515,582
-0.06(-0.72%)
Apr 27, 2018
8.380
8.540
8.270
8.340
322,643
-0.05(-0.60%)
Apr 26, 2018
8.410
8.480
8.170
8.390
377,841
-0.02(-0.24%)
Apr 25, 2018
8.620
8.650
8.320
8.410
445,872
-0.11(-1.29%)
Apr 24, 2018
8.790
8.870
8.410
8.520
361,636
-0.18(-2.07%)
Apr 23, 2018
8.900
8.930
8.500
8.700
534,566
-0.18(-2.03%)
Apr 20, 2018
8.950
9.000
8.740
8.880
409,925
-0.11(-1.22%)
Apr 19, 2018
9.070
9.110
8.950
8.990
287,115
-0.08(-0.88%)
Apr 18, 2018
9.150
9.205
9.050
9.070
321,171
-0.04(-0.44%)
Apr 17, 2018
9.170
9.210
9.090
9.110
447,192
-0.06(-0.65%)
Apr 16, 2018
9.030
9.310
8.970
9.170
569,097
+0.18(+2.00%)
Apr 13, 2018
9.060
9.100
8.820
8.990
461,319
-0.03(-0.33%)
Apr 12, 2018
8.930
9.370
8.890
9.020
972,469
+0.12(+1.35%)
Apr 11, 2018
8.950
9.150
8.850
8.900
351,094
-0.09(-1.00%)
Apr 10, 2018
9.060
9.130
8.930
8.990
588,312
+0.00(+0.00%)
Apr 09, 2018
9.360
9.370
8.800
8.990
689,352
-0.35(-3.75%)
Apr 06, 2018
9.650
9.800
9.190
9.340
501,889
-0.22(-2.30%)
Apr 05, 2018
9.640
9.860
9.430
9.560
335,428
-0.05(-0.52%)
Apr 04, 2018
9.490
9.980
9.340
9.610
312,546
+0.01(+0.10%)
Apr 03, 2018
9.380
9.600
9.250
9.600
493,898
+0.25(+2.67%)
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
.