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
)
N/A
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 30, 2021
6.300
6.710
6.190
6.480
533,177
+0.21(+3.35%)
Jun 29, 2021
6.240
6.390
6.134
6.270
759,318
-0.03(-0.48%)
Jun 28, 2021
6.640
6.700
6.260
6.300
621,629
-0.32(-4.83%)
Jun 25, 2021
6.750
6.805
6.600
6.620
1,372,959
-0.10(-1.49%)
Jun 24, 2021
6.820
6.950
6.570
6.720
418,069
-0.03(-0.44%)
Jun 23, 2021
6.690
6.840
6.630
6.750
525,304
+0.04(+0.60%)
Jun 22, 2021
6.860
6.880
6.640
6.710
290,250
-0.15(-2.19%)
Jun 21, 2021
6.770
6.900
6.590
6.860
214,529
+0.17(+2.54%)
Jun 18, 2021
6.720
6.870
6.590
6.690
451,107
-0.24(-3.46%)
Jun 17, 2021
7.090
7.350
6.880
6.930
239,583
-0.22(-3.08%)
Jun 16, 2021
7.360
7.420
7.025
7.150
304,570
-0.23(-3.12%)
Jun 15, 2021
7.450
7.500
7.270
7.380
285,134
-0.08(-1.07%)
Jun 14, 2021
7.570
7.590
7.410
7.460
265,429
-0.03(-0.40%)
Jun 11, 2021
7.520
7.700
7.480
7.490
291,304
-0.02(-0.27%)
Jun 10, 2021
7.530
7.590
7.460
7.510
199,686
-0.01(-0.13%)
Jun 09, 2021
7.650
7.680
7.490
7.520
202,751
-0.11(-1.44%)
Jun 08, 2021
7.520
7.730
7.490
7.630
196,615
+0.13(+1.73%)
Jun 07, 2021
7.500
7.550
7.430
7.500
359,807
+0.00(+0.00%)
Jun 04, 2021
7.540
7.650
7.475
7.500
207,106
-0.03(-0.40%)
Jun 03, 2021
7.460
7.580
7.230
7.530
289,291
+0.03(+0.40%)
Jun 02, 2021
7.600
7.660
7.440
7.500
382,789
-0.03(-0.40%)
Jun 01, 2021
7.250
7.550
7.235
7.530
294,831
+0.29(+4.01%)
May 28, 2021
7.340
7.440
7.200
7.240
348,831
-0.01(-0.14%)
May 27, 2021
7.220
7.290
6.980
7.250
280,735
+0.30(+4.32%)
May 26, 2021
6.700
6.990
6.590
6.950
262,068
+0.31(+4.67%)
May 25, 2021
6.930
7.100
6.630
6.640
350,354
-0.30(-4.32%)
May 24, 2021
6.890
7.030
6.740
6.940
321,979
+0.10(+1.46%)
May 21, 2021
6.880
6.955
6.730
6.840
278,605
+0.03(+0.44%)
May 20, 2021
6.740
6.810
6.500
6.810
433,039
+0.12(+1.79%)
May 19, 2021
6.280
6.730
6.150
6.690
455,427
+0.33(+5.19%)
May 18, 2021
6.240
6.550
6.200
6.360
398,177
+0.13(+2.09%)
May 17, 2021
6.010
6.240
5.830
6.230
392,726
+0.24(+4.01%)
May 14, 2021
5.780
6.070
5.680
5.990
403,299
+0.34(+6.02%)
May 13, 2021
6.260
6.260
5.610
5.650
687,883
-0.15(-2.59%)
May 12, 2021
6.130
6.130
5.670
5.800
887,759
-0.21(-3.49%)
May 11, 2021
6.240
6.360
5.990
6.010
683,743
-0.30(-4.75%)
May 10, 2021
6.880
6.880
6.190
6.310
854,928
-0.62(-8.95%)
May 07, 2021
7.800
7.810
6.520
6.930
1,195,658
-0.83(-10.70%)
May 06, 2021
8.180
8.180
7.690
7.760
1,054,971
-0.35(-4.32%)
May 05, 2021
8.130
8.250
7.930
8.110
250,953
+0.13(+1.63%)
May 04, 2021
8.150
8.750
7.770
7.980
310,715
-0.03(-0.37%)
May 03, 2021
7.670
8.050
7.640
8.010
426,342
+0.42(+5.53%)
Apr 30, 2021
7.350
7.600
7.335
7.590
288,700
+0.14(+1.88%)
Apr 29, 2021
7.380
7.650
7.320
7.450
200,032
+0.17(+2.34%)
Apr 28, 2021
7.210
7.390
7.060
7.280
208,693
+0.07(+0.97%)
Apr 27, 2021
7.340
7.455
7.140
7.210
239,282
-0.13(-1.77%)
Apr 26, 2021
7.710
7.840
7.325
7.340
286,588
-0.34(-4.43%)
Apr 23, 2021
7.350
7.730
7.270
7.680
303,400
+0.33(+4.49%)
Apr 22, 2021
7.220
7.570
7.080
7.350
532,159
+0.16(+2.23%)
Apr 21, 2021
7.100
7.330
7.010
7.190
289,999
+0.15(+2.13%)
Apr 20, 2021
7.220
7.221
6.790
7.040
302,982
-0.18(-2.49%)
Apr 19, 2021
7.390
7.450
7.060
7.220
354,009
-0.28(-3.73%)
Apr 16, 2021
8.340
8.370
7.430
7.500
626,600
-0.61(-7.52%)
Apr 15, 2021
8.270
8.380
7.960
8.110
189,210
-0.15(-1.82%)
Apr 14, 2021
8.210
8.545
8.205
8.260
198,640
+0.00(+0.00%)
Apr 13, 2021
8.380
8.390
8.141
8.260
376,882
-0.06(-0.72%)
Apr 12, 2021
8.390
8.530
8.240
8.320
177,965
-0.10(-1.19%)
Apr 09, 2021
8.310
8.560
8.290
8.420
184,000
+0.06(+0.72%)
Apr 08, 2021
8.470
8.630
8.240
8.360
393,104
-0.10(-1.18%)
Apr 07, 2021
8.480
8.620
8.360
8.460
280,917
+0.04(+0.48%)
Apr 06, 2021
8.690
8.960
8.270
8.420
514,100
-0.33(-3.77%)
Apr 05, 2021
8.750
9.000
8.560
8.750
452,508
+0.14(+1.63%)
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
.