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:
DSKEW
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Feb 23, 2022
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 (%)
Oct 31, 2017
1.800
1.830
1.770
1.780
217,287
+0.00(+0.00%)
Oct 30, 2017
1.800
1.840
1.750
1.780
125,980
-0.02(-1.11%)
Oct 27, 2017
1.820
1.820
1.770
1.800
179,252
-0.00(-0.28%)
Oct 26, 2017
1.790
1.820
1.770
1.805
207,800
+0.03(+1.98%)
Oct 25, 2017
1.750
1.770
1.600
1.770
22,854
-0.02(-1.12%)
Oct 24, 2017
1.740
1.800
1.740
1.790
7,900
+0.07(+4.06%)
Oct 23, 2017
1.770
1.820
1.720
1.720
12,650
-0.08(-4.44%)
Oct 20, 2017
1.800
1.830
1.780
1.800
316,074
+0.03(+1.69%)
Oct 19, 2017
1.780
1.800
1.690
1.770
65,516
-0.02(-1.12%)
Oct 18, 2017
1.800
1.810
1.780
1.790
115,471
+0.01(+0.56%)
Oct 17, 2017
1.720
1.780
1.720
1.780
16,881
-0.01(-0.84%)
Oct 16, 2017
1.749
1.795
1.690
1.795
20,942
-0.01(-0.28%)
Oct 13, 2017
1.950
1.960
1.790
1.800
110,435
-0.13(-6.74%)
Oct 12, 2017
1.900
1.930
1.887
1.930
23,500
+0.07(+3.76%)
Oct 11, 2017
1.820
1.900
1.820
1.860
108,038
-0.03(-1.59%)
Oct 10, 2017
1.910
1.910
1.850
1.890
77,400
-0.02(-1.05%)
Oct 09, 2017
1.800
1.949
1.800
1.910
274,726
+0.09(+4.95%)
Oct 06, 2017
1.740
1.820
1.730
1.820
84,000
+0.05(+2.82%)
Oct 05, 2017
1.750
1.777
1.730
1.770
191,208
+0.02(+1.14%)
Oct 04, 2017
1.700
1.750
1.670
1.750
186,250
+0.08(+4.55%)
Oct 03, 2017
1.670
1.680
1.650
1.674
101,829
-0.01(-0.37%)
Oct 02, 2017
1.660
1.700
1.650
1.680
300,353
+0.05(+3.07%)
Sep 29, 2017
1.650
1.660
1.630
1.630
177,925
+0.03(+1.87%)
Sep 28, 2017
1.530
1.620
1.530
1.600
162,584
+0.07(+4.82%)
Sep 27, 2017
1.550
1.550
1.526
1.526
4,000
+0.03(+1.77%)
Sep 26, 2017
1.430
1.560
1.430
1.500
114,200
+0.03(+2.04%)
Sep 25, 2017
1.550
1.553
1.450
1.470
74,303
-0.06(-3.92%)
Sep 22, 2017
1.500
1.560
1.500
1.530
18,800
+0.03(+2.00%)
Sep 21, 2017
1.570
1.580
1.480
1.500
783,199
-0.04(-2.60%)
Sep 20, 2017
1.510
1.570
1.450
1.540
1,465,626
+0.02(+1.32%)
Sep 19, 2017
1.470
1.580
1.420
1.520
164,918
+0.05(+3.40%)
Sep 18, 2017
1.500
1.520
1.360
1.470
237,512
-0.11(-6.96%)
Sep 15, 2017
1.540
1.580
1.510
1.580
121,600
+0.04(+2.60%)
Sep 14, 2017
1.530
1.550
1.510
1.540
31,157
-0.02(-1.28%)
Sep 13, 2017
1.568
1.570
1.490
1.560
35,100
-0.03(-1.89%)
Sep 12, 2017
1.620
1.620
1.577
1.590
10,700
-0.01(-0.63%)
Sep 11, 2017
1.610
1.640
1.600
1.600
63,300
+0.02(+1.27%)
Sep 08, 2017
1.570
1.600
1.500
1.580
67,171
-0.00(-0.23%)
Sep 07, 2017
1.650
1.650
1.550
1.584
81,940
-0.05(-2.84%)
Sep 06, 2017
1.650
1.650
1.550
1.630
104,250
+0.01(+0.62%)
Sep 05, 2017
1.510
1.690
1.510
1.620
184,114
+0.04(+2.53%)
Sep 01, 2017
1.521
1.600
1.520
1.580
140,840
+0.06(+3.95%)
Aug 31, 2017
1.580
1.580
1.500
1.520
86,575
-0.01(-0.65%)
Aug 30, 2017
1.490
1.600
1.490
1.530
374,626
+0.07(+4.79%)
Aug 29, 2017
1.430
1.490
1.390
1.460
213,921
+0.06(+4.29%)
Aug 28, 2017
1.390
1.400
1.380
1.400
24,741
+0.02(+1.45%)
Aug 25, 2017
1.390
1.410
1.350
1.380
62,877
-0.03(-2.13%)
Aug 24, 2017
1.410
1.410
1.390
1.410
6,580
+0.02(+1.44%)
Aug 23, 2017
1.370
1.400
1.360
1.390
180,520
+0.04(+2.96%)
Aug 22, 2017
1.350
1.389
1.350
1.350
106,273
-0.03(-2.17%)
Aug 21, 2017
1.330
1.380
1.310
1.380
29,676
-0.01(-0.72%)
Aug 18, 2017
1.350
1.390
1.300
1.390
39,658
+0.07(+5.30%)
Aug 17, 2017
1.360
1.360
1.320
1.320
24,780
-0.02(-1.49%)
Aug 16, 2017
1.370
1.390
1.330
1.340
40,634
-0.03(-2.19%)
Aug 15, 2017
1.400
1.400
1.360
1.370
1,100
+0.01(+0.74%)
Aug 14, 2017
1.400
1.400
1.320
1.360
40,800
+0.02(+1.49%)
Aug 11, 2017
1.390
1.390
1.280
1.340
17,863
-0.05(-3.60%)
Aug 10, 2017
1.400
1.400
1.300
1.390
147,740
+0.02(+1.46%)
Aug 09, 2017
1.400
1.430
1.300
1.370
132,863
-0.03(-2.14%)
Aug 08, 2017
1.400
1.450
1.380
1.400
70,550
-0.04(-2.78%)
Aug 07, 2017
1.460
1.460
1.360
1.440
18,400
+0.00(+0.00%)
Aug 04, 2017
1.440
1.450
1.440
1.440
240,000
-0.02(-1.27%)
Aug 03, 2017
1.470
1.470
1.450
1.458
23,800
-0.01(-0.78%)
Aug 02, 2017
1.466
1.470
1.460
1.470
68,108
+0.00(+0.00%)
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
.