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 (%)
Apr 30, 2018
0.8780
0.8780
0.8200
0.8600
22,533
-0.01(-1.60%)
Apr 27, 2018
0.8600
0.8790
0.8400
0.8740
49,200
+0.02(+2.82%)
Apr 26, 2018
0.8655
0.8700
0.8000
0.8500
235,539
-0.03(-3.41%)
Apr 25, 2018
0.8900
0.8900
0.8285
0.8800
150,019
-0.01(-1.12%)
Apr 24, 2018
0.9200
0.9200
0.8556
0.8900
48,161
+0.00(+0.00%)
Apr 23, 2018
0.9480
0.9480
0.8600
0.8900
185,411
-0.06(-6.12%)
Apr 20, 2018
0.9580
0.9580
0.8501
0.9480
180,230
+0.02(+1.94%)
Apr 19, 2018
0.9600
0.9600
0.9300
0.9300
70,208
-0.02(-2.11%)
Apr 18, 2018
0.9855
0.9855
0.9500
0.9500
71,182
-0.02(-2.06%)
Apr 17, 2018
0.9700
0.9800
0.9500
0.9700
202,414
-0.02(-1.57%)
Apr 16, 2018
0.9600
1.000
0.9500
0.9855
40,050
+0.06(+5.97%)
Apr 13, 2018
0.9400
0.9400
0.9000
0.9300
20,887
+0.00(+0.00%)
Apr 12, 2018
0.9600
1.000
0.9200
0.9300
595,768
+0.03(+3.33%)
Apr 11, 2018
0.9100
0.9100
0.8701
0.9000
40,240
-0.03(-3.22%)
Apr 10, 2018
1.000
1.000
0.9050
0.9299
242,070
-0.00(-0.01%)
Apr 09, 2018
1.000
1.000
0.9000
0.9300
515,248
-0.07(-6.99%)
Apr 06, 2018
1.030
1.030
0.9200
0.9999
161,636
-0.02(-1.97%)
Apr 05, 2018
1.060
1.060
1.020
1.020
16,000
-0.03(-2.86%)
Apr 04, 2018
1.040
1.080
0.9855
1.050
241,500
+0.00(+0.00%)
Apr 03, 2018
1.020
1.080
0.9901
1.050
182,754
+0.00(+0.00%)
Apr 02, 2018
1.020
1.060
0.9901
1.050
76,479
-0.10(-8.70%)
Mar 29, 2018
1.150
1.150
1.150
0
+0.07(+6.48%)
Mar 28, 2018
1.100
1.120
1.050
1.080
16,792
+0.01(+0.93%)
Mar 27, 2018
1.000
1.100
0.9900
1.070
82,645
-0.06(-5.31%)
Mar 26, 2018
1.100
1.150
1.050
1.130
154,190
+0.00(+0.00%)
Mar 23, 2018
1.200
1.200
1.080
1.130
452,850
-0.02(-1.74%)
Mar 22, 2018
1.170
1.190
1.100
1.150
348,093
-0.07(-5.74%)
Mar 21, 2018
1.240
1.240
1.191
1.220
279,241
+0.00(+0.00%)
Mar 20, 2018
1.173
1.220
1.150
1.220
4,570
+0.04(+3.39%)
Mar 19, 2018
1.200
1.230
1.120
1.180
33,640
-0.06(-4.84%)
Mar 16, 2018
1.240
1.280
1.100
1.240
135,164
+0.04(+3.33%)
Mar 15, 2018
1.229
1.240
1.192
1.200
18,288
-0.03(-2.44%)
Mar 14, 2018
1.240
1.250
1.160
1.230
71,651
-0.04(-3.15%)
Mar 13, 2018
1.180
1.280
1.180
1.270
28,960
+0.10(+8.55%)
Mar 12, 2018
1.200
1.230
1.110
1.170
50,900
+0.01(+0.86%)
Mar 09, 2018
1.170
1.200
1.100
1.160
20,491
+0.02(+1.75%)
Mar 08, 2018
1.120
1.160
1.090
1.140
14,900
+0.06(+5.56%)
Mar 07, 2018
1.000
1.150
1.000
1.080
252,617
-0.01(-0.92%)
Mar 06, 2018
1.130
1.180
1.060
1.090
177,315
+0.02(+1.42%)
Mar 05, 2018
1.090
1.140
1.055
1.075
125,000
+0.00(+0.44%)
Mar 02, 2018
1.070
1.140
1.050
1.070
315,309
-0.02(-1.83%)
Mar 01, 2018
1.140
1.170
1.070
1.090
163,867
+0.00(+0.00%)
Feb 28, 2018
1.180
1.180
1.080
1.090
143,268
-0.07(-6.03%)
Feb 27, 2018
1.210
1.210
1.120
1.160
101,876
-0.06(-4.92%)
Feb 26, 2018
1.140
1.260
1.100
1.220
447,014
+0.05(+4.27%)
Feb 23, 2018
1.160
1.200
1.150
1.170
97,100
+0.04(+3.54%)
Feb 22, 2018
1.150
1.160
1.060
1.130
152,806
-0.04(-3.42%)
Feb 21, 2018
1.120
1.240
1.116
1.170
222,902
-0.02(-1.68%)
Feb 20, 2018
1.230
1.230
1.100
1.190
334,182
-0.04(-3.24%)
Feb 16, 2018
1.230
1.230
1.230
0
+0.03(+2.49%)
Feb 15, 2018
1.160
1.350
1.130
1.200
1,568,728
-0.12(-9.09%)
Feb 14, 2018
1.280
1.320
1.190
1.320
598,602
+0.03(+2.33%)
Feb 13, 2018
1.500
1.500
1.270
1.290
97,754
-0.08(-5.84%)
Feb 12, 2018
1.500
1.500
1.300
1.370
198,763
-0.20(-12.74%)
Feb 09, 2018
1.550
1.620
1.460
1.570
46,356
+0.07(+4.67%)
Feb 08, 2018
1.620
1.620
1.470
1.500
54,805
-0.12(-7.40%)
Feb 07, 2018
1.590
1.660
1.590
1.620
11,015
-0.08(-4.71%)
Feb 06, 2018
1.500
1.700
1.460
1.700
110,981
+0.13(+8.28%)
Feb 05, 2018
1.620
1.690
1.620
1.570
27,900
-0.10(-5.99%)
Feb 02, 2018
1.770
1.770
1.560
1.670
72,000
-0.10(-5.65%)
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
.