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
)
0.0100
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, 2018
0.5000
0.5700
0.4378
0.5200
53,250
+0.02(+4.00%)
Oct 30, 2018
0.4900
0.5200
0.4378
0.5000
232,922
-0.02(-3.85%)
Oct 29, 2018
0.5000
0.5200
0.4600
0.5200
20,600
+0.02(+4.00%)
Oct 26, 2018
0.4700
0.5000
0.4500
0.5000
144,300
+0.00(+0.00%)
Oct 25, 2018
0.5200
0.5700
0.4975
0.5000
48,400
+0.00(+0.06%)
Oct 24, 2018
0.5800
0.5800
0.4700
0.4997
181,944
-0.09(-15.31%)
Oct 23, 2018
0.6000
0.6000
0.4800
0.5900
21,071
-0.02(-2.83%)
Oct 22, 2018
0.6999
0.6999
0.5585
0.6072
134,050
-0.03(-5.13%)
Oct 19, 2018
0.6600
0.6600
0.5700
0.6400
9,900
-0.01(-1.54%)
Oct 18, 2018
0.6600
0.6900
0.6500
0.6500
170,300
-0.01(-1.52%)
Oct 17, 2018
0.6900
0.6900
0.6400
0.6600
85,960
-0.03(-4.35%)
Oct 16, 2018
0.7000
0.7000
0.6800
0.6900
4,995
-0.01(-1.43%)
Oct 15, 2018
0.7000
0.7000
0.7000
0.7000
100
+0.01(+1.45%)
Oct 12, 2018
0.6900
0.6900
0.6900
0.6900
400
+0.01(+1.47%)
Oct 11, 2018
0.6900
0.6900
0.6500
0.6800
22,207
-0.01(-1.45%)
Oct 10, 2018
0.7500
0.7500
0.6400
0.6900
196,002
-0.09(-11.54%)
Oct 09, 2018
0.7800
0.7800
0.7800
0.7800
300
+0.04(+5.41%)
Oct 08, 2018
0.7800
0.7800
0.7150
0.7400
112,400
+0.00(+0.00%)
Oct 05, 2018
0.7600
0.7600
0.7100
0.7400
111,300
-0.06(-7.50%)
Oct 04, 2018
0.8000
0.8000
0.7600
0.8000
3,600
+0.01(+1.27%)
Oct 03, 2018
0.8000
0.8000
0.6900
0.7900
20,100
+0.04(+5.33%)
Oct 02, 2018
0.8000
0.8000
0.7300
0.7500
29,640
-0.03(-3.23%)
Oct 01, 2018
0.8100
0.8100
0.7500
0.7750
52,900
-0.03(-3.13%)
Sep 28, 2018
0.8000
0.8000
0.7500
0.8000
30,900
+0.00(+0.00%)
Sep 27, 2018
0.8100
0.8100
0.8000
0.8000
12,400
-0.01(-1.23%)
Sep 26, 2018
0.8300
0.8300
0.8000
0.8100
6,637
+0.00(+0.00%)
Sep 25, 2018
0.8500
0.8500
0.8000
0.8100
3,063
-0.02(-2.21%)
Sep 24, 2018
0.9100
0.9300
0.8100
0.8283
36,200
-0.02(-2.55%)
Sep 21, 2018
0.8700
0.8700
0.7900
0.8500
56,800
-0.04(-4.46%)
Sep 20, 2018
0.8950
0.9122
0.8600
0.8897
75,300
-0.01(-1.14%)
Sep 19, 2018
0.8845
0.9050
0.8845
0.9000
26,400
+0.00(+0.00%)
Sep 18, 2018
0.9000
0.9000
0.8300
0.9000
41,171
+0.00(+0.00%)
Sep 17, 2018
0.9500
0.9500
0.8700
0.9000
54,882
-0.01(-1.10%)
Sep 14, 2018
0.9100
0.9200
0.9100
0.9100
16,700
+0.00(+0.00%)
Sep 13, 2018
0.9500
0.9500
0.9000
0.9100
56,900
-0.01(-1.09%)
Sep 12, 2018
0.9500
0.9500
0.9200
0.9200
164,254
-0.03(-3.15%)
Sep 11, 2018
0.9900
0.9900
0.9200
0.9499
34,182
-0.01(-1.05%)
Sep 10, 2018
0.9900
0.9900
0.9499
0.9600
15,172
-0.03(-3.03%)
Sep 07, 2018
0.9900
0.9900
0.9900
0.9900
100
+0.07(+7.61%)
Sep 06, 2018
0.9100
0.9400
0.9000
0.9200
26,200
-0.02(-2.13%)
Sep 05, 2018
0.9700
0.9700
0.9200
0.9400
35,900
-0.02(-2.08%)
Sep 04, 2018
0.9200
0.9800
0.9200
0.9600
9,500
-0.03(-3.03%)
Aug 31, 2018
0.9900
0.9900
0.9900
0
+0.00(+0.00%)
Aug 30, 2018
1.000
1.000
0.9469
0.9900
38,132
+0.03(+3.13%)
Aug 29, 2018
1.000
1.000
0.9300
0.9600
15,100
+0.00(+0.01%)
Aug 28, 2018
1.000
1.000
0.9390
0.9599
3,300
-0.02(-1.95%)
Aug 27, 2018
0.9500
0.9790
0.9400
0.9790
7,400
+0.07(+7.94%)
Aug 24, 2018
0.9300
0.9550
0.9000
0.9070
144,600
-0.08(-8.29%)
Aug 23, 2018
1.070
1.070
0.9200
0.9890
116,203
-0.07(-6.70%)
Aug 22, 2018
1.020
1.100
1.020
1.060
51,705
+0.05(+4.95%)
Aug 21, 2018
1.000
1.030
0.9999
1.010
25,085
+0.02(+2.02%)
Aug 20, 2018
1.000
1.000
0.9800
0.9900
33,703
+0.00(+0.00%)
Aug 17, 2018
0.9850
0.9900
0.9850
0.9900
2,200
+0.00(+0.20%)
Aug 16, 2018
0.9900
1.000
0.9880
0.9880
4,400
-0.01(-1.20%)
Aug 15, 2018
0.9800
1.000
0.9750
1.000
40,456
-0.03(-2.91%)
Aug 14, 2018
0.9800
1.030
0.9800
1.030
38,800
-0.01(-0.96%)
Aug 13, 2018
1.000
1.040
1.000
1.040
2,100
+0.04(+4.00%)
Aug 10, 2018
1.000
1.060
1.000
1.000
26,600
-0.07(-6.54%)
Aug 09, 2018
1.150
1.210
1.040
1.070
122,990
+0.03(+2.88%)
Aug 08, 2018
0.9800
1.040
0.9500
1.040
163,528
+0.08(+8.66%)
Aug 07, 2018
1.000
1.000
0.9500
0.9571
68,053
-0.04(-4.29%)
Aug 06, 2018
0.9700
1.000
0.9350
1.000
56,755
+0.05(+5.26%)
Aug 03, 2018
1.010
1.010
0.9400
0.9500
18,200
-0.05(-5.00%)
Aug 02, 2018
0.9000
1.000
0.9000
1.000
32,200
+0.04(+4.65%)
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
.