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 (%)
May 28, 2021
0.1340
0.1345
0.1252
0.1276
22,924
-0.00(-0.62%)
May 27, 2021
0.1351
0.1400
0.1200
0.1284
69,626
-0.00(-1.23%)
May 26, 2021
0.1302
0.1377
0.1251
0.1300
39,022
+0.01(+4.00%)
May 25, 2021
0.1297
0.1330
0.1249
0.1250
26,792
+0.00(+3.73%)
May 24, 2021
0.1325
0.1325
0.1205
0.1205
29,357
-0.01(-7.31%)
May 21, 2021
0.1226
0.1350
0.1171
0.1300
1,051,510
+0.00(+3.17%)
May 20, 2021
0.1271
0.1271
0.1200
0.1260
28,520
-0.00(-0.79%)
May 19, 2021
0.1201
0.1298
0.1151
0.1270
30,804
+0.00(+1.60%)
May 18, 2021
0.1298
0.1298
0.1175
0.1250
135,668
-0.01(-3.85%)
May 17, 2021
0.1288
0.1300
0.1111
0.1300
123,167
+0.01(+9.15%)
May 14, 2021
0.1200
0.1270
0.1101
0.1191
27,091
+0.01(+6.34%)
May 13, 2021
0.1160
0.1276
0.1100
0.1120
49,909
+0.00(+1.63%)
May 12, 2021
0.1200
0.1300
0.1102
0.1102
159,213
-0.01(-8.70%)
May 11, 2021
0.1141
0.1288
0.1115
0.1207
144,113
-0.00(-2.50%)
May 10, 2021
0.1340
0.1400
0.1030
0.1238
594,465
-0.01(-8.16%)
May 07, 2021
0.2000
0.2393
0.1222
0.1348
1,308,571
-0.09(-41.21%)
May 06, 2021
0.2401
0.2401
0.2200
0.2293
85,659
-0.01(-2.84%)
May 05, 2021
0.2278
0.2481
0.2101
0.2360
58,463
+0.01(+4.89%)
May 04, 2021
0.2114
0.2300
0.2000
0.2250
134,741
+0.01(+3.64%)
May 03, 2021
0.2020
0.2201
0.2000
0.2171
163,194
+0.02(+7.48%)
Apr 30, 2021
0.2142
0.2275
0.1900
0.2020
26,600
+0.01(+6.20%)
Apr 29, 2021
0.2298
0.2299
0.1902
0.1902
83,711
-0.01(-5.37%)
Apr 28, 2021
0.2010
0.2159
0.2000
0.2010
7,400
-0.01(-4.24%)
Apr 27, 2021
0.2016
0.2389
0.2002
0.2099
16,860
+0.00(+2.04%)
Apr 26, 2021
0.2402
0.2531
0.2050
0.2057
43,392
-0.03(-12.09%)
Apr 23, 2021
0.2788
0.2788
0.2200
0.2340
16,700
+0.01(+6.32%)
Apr 22, 2021
0.1998
0.2202
0.1830
0.2201
24,118
+0.02(+10.00%)
Apr 21, 2021
0.1846
0.2199
0.1800
0.2001
26,750
+0.02(+10.49%)
Apr 20, 2021
0.2002
0.2097
0.1800
0.1811
162,383
-0.05(-20.81%)
Apr 19, 2021
0.2004
0.2447
0.2000
0.2287
33,000
-0.02(-6.35%)
Apr 16, 2021
0.2800
0.2800
0.2114
0.2442
106,800
-0.04(-14.23%)
Apr 15, 2021
0.2700
0.3000
0.2617
0.2847
13,332
+0.00(+1.28%)
Apr 14, 2021
0.2979
0.3230
0.2801
0.2811
66,967
-0.02(-5.83%)
Apr 13, 2021
0.2602
0.2994
0.2406
0.2985
14,876
+0.00(+0.37%)
Apr 12, 2021
0.2800
0.2998
0.2700
0.2974
70,350
+0.01(+4.90%)
Apr 09, 2021
0.2999
0.3035
0.2825
0.2835
39,400
+0.01(+3.96%)
Apr 08, 2021
0.2995
0.3125
0.2652
0.2727
96,750
-0.02(-5.97%)
Apr 07, 2021
0.2904
0.3289
0.2851
0.2900
208,373
-0.02(-6.33%)
Apr 06, 2021
0.3280
0.3301
0.3001
0.3096
60,111
-0.02(-5.47%)
Apr 05, 2021
0.3450
0.3450
0.3246
0.3275
80,108
-0.00(-0.46%)
Apr 01, 2021
0.3395
0.3450
0.3121
0.3290
123,100
-0.01(-3.18%)
Mar 31, 2021
0.3400
0.3450
0.2798
0.3398
570,645
+0.00(+0.24%)
Mar 30, 2021
0.3300
0.3399
0.2800
0.3390
424,930
+0.03(+9.32%)
Mar 29, 2021
0.3175
0.3473
0.2800
0.3101
826,251
+0.01(+4.24%)
Mar 26, 2021
0.2499
0.3070
0.2499
0.2975
1,325,400
+0.06(+23.96%)
Mar 25, 2021
0.2497
0.2550
0.2250
0.2400
243,912
-0.01(-3.88%)
Mar 24, 2021
0.2499
0.2499
0.2250
0.2497
45,901
+0.00(+2.00%)
Mar 23, 2021
0.2390
0.2650
0.2200
0.2448
201,309
+0.00(+2.04%)
Mar 22, 2021
0.2490
0.2500
0.2061
0.2399
195,881
-0.00(-0.04%)
Mar 19, 2021
0.2168
0.2400
0.1965
0.2400
103,300
+0.02(+10.60%)
Mar 18, 2021
0.2126
0.2399
0.1941
0.2170
170,605
-0.02(-7.86%)
Mar 17, 2021
0.2195
0.2355
0.2101
0.2355
95,782
+0.02(+7.73%)
Mar 16, 2021
0.2200
0.2489
0.1977
0.2186
150,974
+0.01(+4.14%)
Mar 15, 2021
0.2199
0.2199
0.1999
0.2099
45,369
+0.01(+4.95%)
Mar 12, 2021
0.2079
0.2139
0.1803
0.2000
52,100
-0.01(-3.80%)
Mar 11, 2021
0.1998
0.2498
0.1900
0.2079
316,398
+0.02(+9.42%)
Mar 10, 2021
0.1725
0.2000
0.1714
0.1900
344,009
+0.00(+2.65%)
Mar 09, 2021
0.1900
0.1900
0.1600
0.1851
137,065
-0.00(-1.96%)
Mar 08, 2021
0.1779
0.1987
0.1701
0.1888
124,299
+0.01(+5.95%)
Mar 05, 2021
0.1700
0.1783
0.1501
0.1782
135,400
-0.00(-0.28%)
Mar 04, 2021
0.1701
0.1787
0.1301
0.1787
152,613
+0.01(+4.38%)
Mar 03, 2021
0.1930
0.2099
0.1712
0.1712
289,945
-0.01(-7.96%)
Mar 02, 2021
0.2000
0.2097
0.1818
0.1860
20,447
-0.02(-11.00%)
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
.