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 (%)
May 29, 2020
0.0499
0.0499
0.0447
0.0447
30,500
+0.01(+27.71%)
May 28, 2020
0.0500
0.0500
0.0350
0.0350
42,403
-0.01(-22.22%)
May 27, 2020
0.0411
0.0450
0.0411
0.0450
10,435
+0.00(+0.00%)
May 26, 2020
0.0449
0.0500
0.0400
0.0450
38,648
+0.00(+0.00%)
May 22, 2020
0.0499
0.0522
0.0450
0.0450
27,700
+0.00(+0.00%)
May 21, 2020
0.0450
0.0470
0.0435
0.0450
42,169
+0.00(+8.43%)
May 20, 2020
0.0450
0.0500
0.0350
0.0415
71,931
-0.00(-2.35%)
May 19, 2020
0.0448
0.0448
0.0350
0.0425
39,799
-0.00(-5.35%)
May 18, 2020
0.0447
0.0500
0.0444
0.0449
81,956
+0.00(+0.45%)
May 15, 2020
0.0572
0.0598
0.0424
0.0447
21,500
+0.01(+27.71%)
May 14, 2020
0.0600
0.0600
0.0350
0.0350
125,548
-0.01(-22.22%)
May 13, 2020
0.0500
0.0500
0.0450
0.0450
15,200
-0.00(-9.64%)
May 11, 2020
0.0498
0.0498
0.0498
0
+0.00(+3.97%)
May 08, 2020
0.0410
0.0479
0.0410
0.0479
13,600
+0.01(+19.75%)
May 07, 2020
0.0500
0.0515
0.0330
0.0400
33,200
-0.01(-22.03%)
May 05, 2020
0.0513
0.0513
0.0513
0
+0.01(+14.00%)
May 04, 2020
0.0600
0.0690
0.0450
0.0450
45,605
-0.01(-10.00%)
May 01, 2020
0.0500
0.0500
0.0500
0.0500
3,900
+0.00(+0.00%)
Apr 30, 2020
0.0647
0.0688
0.0497
0.0500
180,572
-0.00(-9.09%)
Apr 29, 2020
0.0647
0.0689
0.0550
0.0550
109,700
+0.00(+5.77%)
Apr 28, 2020
0.0530
0.0530
0.0515
0.0520
20,890
+0.00(+0.00%)
Apr 27, 2020
0.0521
0.0599
0.0500
0.0520
132,741
-0.01(-19.88%)
Apr 23, 2020
0.0649
0.0649
0.0649
0
-0.01(-7.15%)
Apr 22, 2020
0.0500
0.0699
0.0500
0.0699
101,300
+0.02(+55.33%)
Apr 21, 2020
0.0450
0.0450
0.0450
0.0450
250
-0.00(-9.64%)
Apr 20, 2020
0.0500
0.0500
0.0410
0.0498
21,535
-0.00(-0.40%)
Apr 17, 2020
0.0500
0.0500
0.0420
0.0500
63,500
+0.00(+0.00%)
Apr 16, 2020
0.0500
0.0500
0.0466
0.0500
10,375
-0.02(-28.57%)
Apr 15, 2020
0.0500
0.0700
0.0500
0.0700
79,820
+0.02(+40.00%)
Apr 14, 2020
0.0550
0.0571
0.0500
0.0500
177,501
-0.01(-16.67%)
Apr 09, 2020
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Apr 08, 2020
0.0700
0.0700
0.0696
0.0700
12,000
+0.00(+0.00%)
Apr 07, 2020
0.0659
0.0900
0.0659
0.0700
27,600
-0.00(-3.45%)
Apr 06, 2020
0.0725
0.0725
0.0725
10
+0.00(+0.00%)
Apr 03, 2020
0.0725
0.0725
0.0725
0.0725
200
-0.02(-19.44%)
Apr 01, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Mar 31, 2020
0.0717
0.0900
0.0717
0.0900
57,698
+0.01(+13.21%)
Mar 30, 2020
0.0797
0.0797
0.0700
0.0795
22,102
-0.00(-0.50%)
Mar 26, 2020
0.0799
0.0799
0.0799
0
-0.00(-2.80%)
Mar 25, 2020
0.0822
0.0822
0.0822
0.0822
238
+0.00(+2.75%)
Mar 24, 2020
0.0799
0.0800
0.0799
0.0800
5,000
+0.00(+2.30%)
Mar 23, 2020
0.0610
0.0782
0.0610
0.0782
11,600
-0.01(-12.72%)
Mar 20, 2020
0.0900
0.0900
0.0896
0.0896
25,600
+0.00(+1.93%)
Mar 19, 2020
0.0800
0.0931
0.0800
0.0879
37,075
+0.02(+37.56%)
Mar 18, 2020
0.0630
0.0736
0.0630
0.0639
12,000
-0.02(-27.30%)
Mar 17, 2020
0.0626
0.0920
0.0610
0.0879
78,300
-0.01(-5.48%)
Mar 16, 2020
0.0700
0.0953
0.0531
0.0930
61,444
-0.01(-7.00%)
Mar 13, 2020
0.0719
0.1100
0.0719
0.1000
62,700
+0.03(+38.89%)
Mar 12, 2020
0.0651
0.0720
0.0470
0.0720
189,315
-0.00(-1.37%)
Mar 11, 2020
0.0890
0.0890
0.0660
0.0730
66,594
+0.00(+2.38%)
Mar 10, 2020
0.0720
0.0900
0.0660
0.0713
93,700
-0.02(-20.78%)
Mar 09, 2020
0.0800
0.1175
0.0710
0.0900
848,852
-0.02(-18.18%)
Mar 06, 2020
0.0995
0.1100
0.0995
0.1100
19,000
+0.01(+10.00%)
Mar 05, 2020
0.0800
0.1000
0.0710
0.1000
198,679
+0.02(+23.61%)
Mar 04, 2020
0.1094
0.1094
0.0809
0.0809
42,443
-0.03(-26.45%)
Mar 03, 2020
0.1000
0.1200
0.1000
0.1100
245,672
-0.01(-8.26%)
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
.