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 (%)
Dec 31, 2018
3.710
3.710
3.540
3.680
473,000
+0.01(+0.27%)
Dec 28, 2018
3.590
3.740
3.495
3.670
391,000
+0.10(+2.80%)
Dec 27, 2018
3.610
3.690
3.440
3.570
274,936
-0.08(-2.19%)
Dec 26, 2018
3.400
3.660
3.400
3.650
419,261
+0.27(+7.99%)
Dec 24, 2018
3.620
3.620
3.310
3.380
814,900
-0.30(-8.15%)
Dec 21, 2018
3.510
3.840
3.500
3.680
1,097,900
+0.18(+5.14%)
Dec 20, 2018
3.590
3.690
3.450
3.500
1,059,476
-0.09(-2.51%)
Dec 19, 2018
3.420
3.830
3.410
3.590
901,252
+0.18(+5.28%)
Dec 18, 2018
3.290
3.465
3.285
3.410
690,451
+0.15(+4.60%)
Dec 17, 2018
3.320
3.330
3.130
3.260
1,140,599
-0.09(-2.69%)
Dec 14, 2018
3.300
3.640
3.260
3.350
721,700
+0.09(+2.76%)
Dec 13, 2018
3.370
3.450
3.180
3.260
951,796
-0.06(-1.81%)
Dec 12, 2018
3.470
3.550
3.300
3.320
526,817
-0.13(-3.77%)
Dec 11, 2018
3.370
3.500
3.350
3.450
533,658
+0.12(+3.60%)
Dec 10, 2018
3.320
3.400
3.200
3.330
999,648
+0.08(+2.46%)
Dec 07, 2018
3.500
3.510
3.240
3.250
1,034,300
-0.21(-6.07%)
Dec 06, 2018
3.560
3.570
3.390
3.460
1,053,622
-0.08(-2.26%)
Dec 04, 2018
4.000
4.000
3.510
3.540
680,300
-0.50(-12.38%)
Dec 03, 2018
4.150
4.160
3.930
4.040
664,644
+0.02(+0.50%)
Nov 30, 2018
4.140
4.210
4.010
4.020
482,600
-0.13(-3.13%)
Nov 29, 2018
4.500
4.640
4.090
4.150
837,545
-0.43(-9.39%)
Nov 28, 2018
4.400
4.590
4.220
4.580
531,349
+0.20(+4.57%)
Nov 27, 2018
4.430
4.550
4.340
4.380
352,631
-0.14(-3.10%)
Nov 26, 2018
4.650
4.760
4.460
4.520
201,366
-0.10(-2.16%)
Nov 23, 2018
4.630
4.740
4.590
4.620
120,600
-0.05(-1.07%)
Nov 21, 2018
4.670
4.670
4.670
0
+0.08(+1.74%)
Nov 20, 2018
4.690
4.706
4.410
4.590
706,326
-0.20(-4.18%)
Nov 19, 2018
4.810
4.860
4.675
4.790
532,498
-0.06(-1.24%)
Nov 16, 2018
5.000
5.120
4.790
4.850
314,600
-0.20(-3.96%)
Nov 15, 2018
5.000
5.050
4.900
5.050
350,789
+0.02(+0.50%)
Nov 14, 2018
5.360
5.370
5.020
5.025
500,833
-0.23(-4.47%)
Nov 13, 2018
5.120
5.410
5.106
5.260
435,354
+0.14(+2.73%)
Nov 12, 2018
5.500
5.550
5.060
5.120
632,112
-0.39(-7.08%)
Nov 09, 2018
5.680
5.790
5.490
5.510
408,100
-0.22(-3.84%)
Nov 08, 2018
5.360
5.800
5.170
5.730
890,320
+0.41(+7.61%)
Nov 07, 2018
5.550
5.591
5.310
5.325
1,154,812
-0.33(-5.92%)
Nov 06, 2018
6.150
6.350
5.330
5.660
1,338,301
-0.40(-6.60%)
Nov 05, 2018
6.070
6.190
5.870
6.060
304,429
-0.01(-0.16%)
Nov 02, 2018
6.310
6.380
6.000
6.070
214,200
-0.19(-3.04%)
Nov 01, 2018
6.130
6.270
6.010
6.260
287,652
+0.18(+2.96%)
Oct 31, 2018
6.180
6.300
6.040
6.080
310,968
-0.02(-0.33%)
Oct 30, 2018
5.930
6.110
5.810
6.100
295,716
+0.17(+2.87%)
Oct 29, 2018
6.300
6.310
5.890
5.930
263,182
-0.29(-4.66%)
Oct 26, 2018
6.190
6.270
5.960
6.220
262,200
-0.09(-1.43%)
Oct 25, 2018
6.130
6.480
6.110
6.310
377,767
+0.26(+4.30%)
Oct 24, 2018
6.670
6.720
6.050
6.050
417,957
-0.62(-9.30%)
Oct 23, 2018
6.700
6.745
6.380
6.670
319,280
-0.19(-2.77%)
Oct 22, 2018
7.190
7.190
6.760
6.860
208,228
-0.26(-3.65%)
Oct 19, 2018
7.320
7.350
7.050
7.120
295,100
-0.21(-2.86%)
Oct 18, 2018
7.670
7.700
7.320
7.330
639,572
-0.33(-4.31%)
Oct 17, 2018
7.690
7.690
7.340
7.660
557,699
+0.03(+0.39%)
Oct 16, 2018
7.500
7.650
7.250
7.630
291,661
+0.18(+2.42%)
Oct 15, 2018
7.350
7.550
7.330
7.450
132,280
+0.10(+1.36%)
Oct 12, 2018
7.370
7.390
7.110
7.350
348,500
+0.11(+1.52%)
Oct 11, 2018
7.330
7.470
7.080
7.240
354,504
-0.17(-2.29%)
Oct 10, 2018
7.870
7.870
7.240
7.410
642,148
-0.45(-5.73%)
Oct 09, 2018
7.940
8.080
7.850
7.860
287,489
-0.12(-1.50%)
Oct 08, 2018
7.710
8.000
7.681
7.980
185,823
+0.25(+3.23%)
Oct 05, 2018
7.830
7.870
7.460
7.730
332,400
-0.09(-1.15%)
Oct 04, 2018
7.980
8.140
7.800
7.820
260,875
-0.15(-1.88%)
Oct 03, 2018
7.860
8.020
7.770
7.970
468,963
+0.15(+1.92%)
Oct 02, 2018
8.210
8.256
7.800
7.820
283,509
-0.38(-4.63%)
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
.