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 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%)
Apr 02, 2018
9.760
9.885
9.270
9.350
416,408
-0.44(-4.49%)
Mar 29, 2018
9.790
9.790
9.790
0
+0.18(+1.87%)
Mar 28, 2018
9.650
9.780
9.470
9.610
263,046
-0.06(-0.62%)
Mar 27, 2018
9.810
9.810
9.280
9.670
458,638
-0.13(-1.33%)
Mar 26, 2018
10.12
10.16
9.640
9.800
830,632
-0.17(-1.71%)
Mar 23, 2018
10.20
10.24
9.960
9.970
422,584
-0.25(-2.45%)
Mar 22, 2018
10.53
10.53
10.15
10.22
301,306
-0.37(-3.49%)
Mar 21, 2018
10.50
10.67
10.42
10.59
361,228
+0.13(+1.24%)
Mar 20, 2018
10.60
10.61
10.38
10.46
282,311
-0.12(-1.13%)
Mar 19, 2018
10.44
10.60
10.20
10.58
369,652
+0.02(+0.19%)
Mar 16, 2018
10.40
10.64
10.10
10.56
1,979,346
+0.16(+1.54%)
Mar 15, 2018
10.39
10.47
10.29
10.40
222,153
+0.03(+0.29%)
Mar 14, 2018
10.64
10.72
10.32
10.37
276,391
-0.21(-1.98%)
Mar 13, 2018
10.36
10.68
10.25
10.58
347,987
+0.30(+2.92%)
Mar 12, 2018
10.33
10.54
10.23
10.28
334,872
+0.00(+0.00%)
Mar 09, 2018
10.24
10.43
10.06
10.28
452,547
+0.05(+0.49%)
Mar 08, 2018
10.13
10.32
10.07
10.23
290,446
+0.12(+1.19%)
Mar 07, 2018
10.22
9.910
10.11
397,973
+0.03(+0.30%)
Mar 06, 2018
10.20
10.41
9.910
10.08
476,684
+0.10(+1.00%)
Mar 05, 2018
10.15
10.29
9.850
9.980
597,720
-0.19(-1.87%)
Mar 02, 2018
9.950
10.22
9.775
10.17
562,033
+0.12(+1.19%)
Mar 01, 2018
10.03
10.28
9.830
10.05
525,107
-0.01(-0.10%)
Feb 28, 2018
10.44
10.50
10.00
10.06
559,045
-0.29(-2.80%)
Feb 27, 2018
10.81
10.95
10.28
10.35
373,388
-0.46(-4.26%)
Feb 26, 2018
10.78
10.85
10.40
10.81
554,690
+0.12(+1.12%)
Feb 23, 2018
10.45
10.86
10.33
10.69
764,208
+0.47(+4.60%)
Feb 22, 2018
10.22
697,384
-0.13(-1.26%)
Feb 21, 2018
10.47
10.69
10.26
10.35
573,003
-0.14(-1.33%)
Feb 20, 2018
10.62
10.73
10.20
10.49
644,889
-0.17(-1.59%)
Feb 16, 2018
10.66
10.66
10.66
0
+0.05(+0.47%)
Feb 15, 2018
10.94
11.10
10.70
10.61
6,252,418
-0.82(-7.17%)
Feb 14, 2018
11.80
11.89
11.35
11.43
1,077,625
-0.52(-4.35%)
Feb 13, 2018
12.15
12.15
11.75
11.95
429,645
-0.15(-1.24%)
Feb 12, 2018
12.68
12.68
11.93
12.10
667,437
-0.88(-6.78%)
Feb 09, 2018
12.93
13.11
12.49
12.98
211,330
+0.35(+2.77%)
Feb 08, 2018
13.19
13.46
12.57
12.63
192,742
-0.53(-4.03%)
Feb 07, 2018
13.30
13.38
13.03
13.16
85,663
-0.16(-1.20%)
Feb 06, 2018
12.64
13.32
12.62
13.32
181,174
+0.33(+2.54%)
Feb 05, 2018
13.21
13.21
12.67
12.99
114,847
-0.36(-2.70%)
Feb 02, 2018
13.53
13.59
13.10
13.35
141,282
-0.24(-1.77%)
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
.