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 (%)
Aug 31, 2018
0.9900
0.9900
0.9900
0
+0.00(+0.00%)
Aug 30, 2018
1.000
1.000
0.9469
0.9900
38,132
+0.03(+3.13%)
Aug 29, 2018
1.000
1.000
0.9300
0.9600
15,100
+0.00(+0.01%)
Aug 28, 2018
1.000
1.000
0.9390
0.9599
3,300
-0.02(-1.95%)
Aug 27, 2018
0.9500
0.9790
0.9400
0.9790
7,400
+0.07(+7.94%)
Aug 24, 2018
0.9300
0.9550
0.9000
0.9070
144,600
-0.08(-8.29%)
Aug 23, 2018
1.070
1.070
0.9200
0.9890
116,203
-0.07(-6.70%)
Aug 22, 2018
1.020
1.100
1.020
1.060
51,705
+0.05(+4.95%)
Aug 21, 2018
1.000
1.030
0.9999
1.010
25,085
+0.02(+2.02%)
Aug 20, 2018
1.000
1.000
0.9800
0.9900
33,703
+0.00(+0.00%)
Aug 17, 2018
0.9850
0.9900
0.9850
0.9900
2,200
+0.00(+0.20%)
Aug 16, 2018
0.9900
1.000
0.9880
0.9880
4,400
-0.01(-1.20%)
Aug 15, 2018
0.9800
1.000
0.9750
1.000
40,456
-0.03(-2.91%)
Aug 14, 2018
0.9800
1.030
0.9800
1.030
38,800
-0.01(-0.96%)
Aug 13, 2018
1.000
1.040
1.000
1.040
2,100
+0.04(+4.00%)
Aug 10, 2018
1.000
1.060
1.000
1.000
26,600
-0.07(-6.54%)
Aug 09, 2018
1.150
1.210
1.040
1.070
122,990
+0.03(+2.88%)
Aug 08, 2018
0.9800
1.040
0.9500
1.040
163,528
+0.08(+8.66%)
Aug 07, 2018
1.000
1.000
0.9500
0.9571
68,053
-0.04(-4.29%)
Aug 06, 2018
0.9700
1.000
0.9350
1.000
56,755
+0.05(+5.26%)
Aug 03, 2018
1.010
1.010
0.9400
0.9500
18,200
-0.05(-5.00%)
Aug 02, 2018
0.9000
1.000
0.9000
1.000
32,200
+0.04(+4.65%)
Aug 01, 2018
0.9700
0.9931
0.9000
0.9556
87,202
-0.07(-7.22%)
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%)
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
.