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 (%)
Dec 31, 2018
0.1900
0.2000
0.1600
0.1600
297,300
-0.02(-11.11%)
Dec 28, 2018
0.2100
0.2100
0.1700
0.1800
40,500
-0.02(-10.00%)
Dec 27, 2018
0.1913
0.2000
0.1913
0.2000
2,373
+0.00(+0.00%)
Dec 26, 2018
0.1835
0.2100
0.1835
0.2000
40,655
+0.02(+11.11%)
Dec 24, 2018
0.1500
0.2100
0.1500
0.1800
20,200
+0.01(+5.88%)
Dec 21, 2018
0.1800
0.1900
0.1700
0.1700
19,400
+0.00(+0.00%)
Dec 20, 2018
0.1600
0.1800
0.1200
0.1700
114,100
-0.01(-5.56%)
Dec 19, 2018
0.1500
0.2000
0.1500
0.1800
42,434
+0.03(+20.00%)
Dec 18, 2018
0.1800
0.1800
0.1400
0.1500
78,930
+0.01(+7.14%)
Dec 17, 2018
0.1600
0.1816
0.1333
0.1400
133,892
-0.02(-12.50%)
Dec 14, 2018
0.1500
0.2000
0.1500
0.1600
152,500
-0.01(-7.78%)
Dec 13, 2018
0.1500
0.1735
0.1500
0.1735
4,016
+0.02(+15.05%)
Dec 12, 2018
0.1681
0.1681
0.1500
0.1508
19,000
-0.03(-16.22%)
Dec 11, 2018
0.1250
0.1800
0.1250
0.1800
47,800
+0.05(+44.00%)
Dec 10, 2018
0.1500
0.1500
0.1200
0.1250
149,029
-0.02(-16.67%)
Dec 07, 2018
0.1500
0.1600
0.1400
0.1500
105,000
+0.00(+0.00%)
Dec 06, 2018
0.1500
0.1600
0.1500
0.1500
139,601
+0.00(+0.00%)
Dec 04, 2018
0.1900
0.2200
0.1500
0.1500
127,700
-0.03(-16.67%)
Dec 03, 2018
0.1907
0.2014
0.1450
0.1800
115,400
-0.01(-5.26%)
Nov 30, 2018
0.2400
0.2400
0.1800
0.1900
60,100
-0.01(-7.32%)
Nov 29, 2018
0.2300
0.2499
0.2050
0.2050
86,945
-0.04(-15.29%)
Nov 28, 2018
0.2620
0.2620
0.2350
0.2420
19,900
+0.00(+0.83%)
Nov 27, 2018
0.2400
0.2900
0.2300
0.2400
602,556
-0.03(-11.11%)
Nov 26, 2018
0.2810
0.2990
0.2400
0.2700
111,965
-0.03(-10.00%)
Nov 23, 2018
0.3000
0.3200
0.2600
0.3000
63,800
+0.00(+0.00%)
Nov 21, 2018
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 20, 2018
0.2659
0.3000
0.2113
0.3000
288,223
+0.01(+3.45%)
Nov 19, 2018
0.2800
0.3200
0.2600
0.2900
27,700
-0.01(-3.33%)
Nov 16, 2018
0.3200
0.3300
0.2400
0.3000
174,900
-0.03(-9.09%)
Nov 15, 2018
0.2800
0.3400
0.2800
0.3300
95,009
-0.01(-2.37%)
Nov 14, 2018
0.3299
0.3400
0.3100
0.3380
24,986
-0.00(-0.56%)
Nov 13, 2018
0.3200
0.3400
0.3000
0.3399
114,934
+0.03(+9.65%)
Nov 12, 2018
0.3100
0.3497
0.3000
0.3100
193,971
+0.01(+3.33%)
Nov 09, 2018
0.3900
0.3900
0.2850
0.3000
353,400
-0.06(-17.49%)
Nov 08, 2018
0.3000
0.3636
0.2700
0.3636
716,961
+0.09(+34.67%)
Nov 07, 2018
0.3800
0.3800
0.2700
0.2700
390,921
-0.10(-27.03%)
Nov 06, 2018
0.5000
0.5000
0.3300
0.3700
1,042,466
-0.10(-21.28%)
Nov 05, 2018
0.5179
0.5179
0.4600
0.4700
74,400
-0.05(-9.62%)
Nov 02, 2018
0.4700
0.5200
0.4700
0.5200
32,700
+0.02(+4.00%)
Nov 01, 2018
0.5600
0.5600
0.5000
0.5000
1,900
-0.02(-3.85%)
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%)
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
.