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 (%)
Jul 31, 2018
1.010
1.040
0.9800
1.030
57,759
+0.07(+7.29%)
Jul 30, 2018
0.9000
1.010
0.8742
0.9600
166,956
+0.06(+6.67%)
Jul 27, 2018
0.9200
0.9400
0.8600
0.9000
226,200
-0.00(-0.11%)
Jul 26, 2018
0.9800
0.9800
0.9000
0.9010
118,911
-0.04(-4.15%)
Jul 25, 2018
1.000
1.000
0.8400
0.9400
353,933
-0.03(-3.09%)
Jul 24, 2018
1.000
1.020
0.9500
0.9700
10,598
-0.05(-4.90%)
Jul 23, 2018
1.030
1.035
0.9400
1.020
15,601
-0.01(-0.97%)
Jul 20, 2018
1.030
1.030
1.030
1.030
200
+0.00(+0.00%)
Jul 19, 2018
1.000
1.040
0.9950
1.030
14,592
+0.03(+3.00%)
Jul 18, 2018
0.9900
1.000
0.9650
1.000
18,462
+0.02(+2.04%)
Jul 17, 2018
0.9800
0.9800
0.9400
0.9800
5,400
-0.01(-1.01%)
Jul 16, 2018
0.9900
0.9900
0.9225
0.9900
7,045
+0.00(+0.00%)
Jul 13, 2018
0.9500
0.9900
0.9453
0.9900
36,257
+0.00(+0.00%)
Jul 12, 2018
0.9500
0.9900
0.9500
0.9900
8,700
+0.01(+1.02%)
Jul 11, 2018
1.020
1.030
0.9600
0.9800
17,480
-0.04(-3.91%)
Jul 10, 2018
1.020
1.026
0.9900
1.020
44,555
-0.02(-1.93%)
Jul 09, 2018
1.060
1.060
1.020
1.040
18,600
+0.00(+0.00%)
Jul 06, 2018
1.100
1.100
1.020
1.040
35,750
-0.01(-0.95%)
Jul 05, 2018
1.050
1.076
1.050
1.050
13,725
-0.02(-1.87%)
Jul 03, 2018
1.070
1.070
1.070
0
-0.02(-1.83%)
Jul 02, 2018
1.090
1.090
1.080
1.090
18,200
+0.02(+1.87%)
Jun 29, 2018
1.050
1.080
0.9900
1.070
68,328
+0.02(+2.00%)
Jun 28, 2018
1.050
1.050
0.9780
1.049
65,946
+0.02(+1.84%)
Jun 27, 2018
1.080
1.080
1.030
1.030
19,500
-0.05(-4.63%)
Jun 26, 2018
1.070
1.080
1.044
1.080
21,215
-0.01(-0.92%)
Jun 25, 2018
1.049
1.090
1.010
1.090
61,490
+0.07(+6.86%)
Jun 22, 2018
1.100
1.140
1.010
1.020
122,155
-0.08(-7.27%)
Jun 21, 2018
1.080
1.140
1.070
1.100
90,200
+0.03(+2.80%)
Jun 20, 2018
1.049
1.070
1.040
1.070
56,004
+0.04(+3.58%)
Jun 19, 2018
1.049
1.049
1.000
1.033
11,000
+0.02(+2.28%)
Jun 18, 2018
1.050
1.070
1.000
1.010
29,972
-0.06(-5.61%)
Jun 15, 2018
1.070
0.9801
1.070
23,453
+0.05(+4.90%)
Jun 14, 2018
1.040
1.040
1.010
1.020
119,000
-0.02(-1.92%)
Jun 13, 2018
1.050
1.050
1.020
1.040
8,100
-0.01(-0.94%)
Jun 12, 2018
1.050
1.140
1.030
1.050
148,448
+0.01(+0.95%)
Jun 11, 2018
1.013
1.049
1.000
1.040
58,094
+0.01(+1.19%)
Jun 08, 2018
1.000
1.030
0.9850
1.028
27,400
+0.04(+3.82%)
Jun 07, 2018
0.9900
0.9900
0.9701
0.9900
13,900
-0.01(-1.00%)
Jun 06, 2018
1.040
1.050
0.9600
1.000
16,995
+0.02(+2.04%)
Jun 05, 2018
1.000
1.005
0.9600
0.9800
71,083
-0.02(-2.00%)
Jun 04, 2018
1.010
1.050
0.9960
1.000
63,750
-0.05(-4.76%)
Jun 01, 2018
1.010
1.050
1.000
1.050
13,915
-0.01(-0.94%)
May 31, 2018
1.070
1.070
1.010
1.060
21,500
-0.01(-0.93%)
May 30, 2018
0.9950
1.070
0.9950
1.070
21,100
+0.02(+1.90%)
May 29, 2018
1.090
1.090
0.9950
1.050
997,227
-0.03(-2.78%)
May 25, 2018
1.080
1.080
1.080
0
+0.00(+0.00%)
May 24, 2018
1.100
1.130
1.060
1.080
20,665
+0.01(+0.93%)
May 23, 2018
1.060
1.070
1.060
1.070
62,260
+0.00(+0.09%)
May 22, 2018
1.070
1.100
1.060
1.069
26,638
+0.04(+3.79%)
May 21, 2018
1.060
1.070
1.030
1.030
54,634
-0.03(-2.83%)
May 18, 2018
1.060
1.170
1.040
1.060
109,483
+0.04(+3.92%)
May 17, 2018
1.050
1.050
0.9917
1.020
44,284
-0.02(-1.92%)
May 16, 2018
1.030
1.070
1.000
1.040
135,340
+0.01(+0.97%)
May 15, 2018
1.070
1.070
1.000
1.030
128,490
-0.01(-0.96%)
May 14, 2018
1.020
1.070
1.000
1.040
41,700
+0.02(+1.96%)
May 11, 2018
1.000
1.050
1.000
1.020
62,454
-0.02(-1.92%)
May 10, 2018
1.060
1.120
1.000
1.040
337,412
-0.06(-5.45%)
May 09, 2018
1.100
1.130
1.020
1.100
207,337
+0.04(+3.77%)
May 08, 2018
1.000
1.105
0.9800
1.060
727,080
+0.09(+9.28%)
May 07, 2018
0.9690
1.000
0.9600
0.9700
269,921
+0.01(+1.04%)
May 04, 2018
0.9355
0.9783
0.9180
0.9600
218,813
+0.03(+3.43%)
May 03, 2018
0.9100
0.9400
0.8100
0.9282
266,770
-0.00(-0.41%)
May 02, 2018
0.9800
0.9800
0.9082
0.9320
53,698
+0.03(+2.98%)
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
.