DSKE - Daseke, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20193.08003.10502.73002.76002.7600154,038
Nov 15, 20193.14003.22003.08003.13503.1350184,200
Nov 14, 20193.01003.15002.93803.08003.0800169,900
Nov 13, 20192.97003.25002.90003.02003.0200235,100
Nov 12, 20192.60003.07002.51003.03003.0300387,200
Nov 11, 20192.80002.82702.60002.63002.6300169,600
Nov 08, 20192.92003.22002.67602.72002.7200216,000
Nov 07, 20193.08003.11002.92902.95002.9500107,900
Nov 06, 20193.08003.08002.96003.02003.020077,700
Nov 05, 20193.16003.27003.00003.06003.0600199,600
Nov 04, 20192.98003.13002.90003.11003.1100147,500
Nov 01, 20192.72002.96002.72002.95002.9500121,000
Oct 31, 20193.08003.08002.68002.69002.6900174,200
Oct 30, 20193.09003.12003.00003.12003.1200223,800
Oct 29, 20193.11003.15003.05003.09003.0900110,000
Oct 28, 20193.06003.19003.02003.09003.0900143,800
Oct 25, 20193.03003.21002.99003.01003.0100144,700
Oct 24, 20193.09003.10002.93003.07003.0700119,600
Oct 23, 20193.06003.17002.99803.04003.0400162,700
Oct 22, 20193.07003.08002.97003.05003.0500116,400
Oct 21, 20193.01003.10002.93003.10003.1000183,300
Oct 18, 20192.90003.02002.84002.95002.9500141,600
Oct 17, 20192.88002.94002.78002.93002.9300171,600
Oct 16, 20192.70002.95002.70002.82002.8200195,400
Oct 15, 20192.66002.78002.61002.73002.7300124,900
Oct 14, 20192.81002.81002.60002.66002.6600129,800
Oct 11, 20192.69002.85202.68002.76002.7600235,100
Oct 10, 20192.58002.71002.53002.62002.6200220,100
Oct 09, 20192.46002.64002.46002.61002.6100154,300
Oct 08, 20192.53002.55002.43002.45002.4500183,000
Oct 07, 20192.43002.70002.37002.55002.5500237,900
Oct 04, 20192.32002.42002.20002.41002.4100118,300
Oct 03, 20192.45002.47002.28002.31002.3100179,000
Oct 02, 20192.31002.47002.28002.43002.4300179,600
Oct 01, 20192.50002.60002.36002.39002.3900134,100
Sep 30, 20192.61002.61002.48002.50002.5000218,400
Sep 27, 20192.64002.79002.57002.62002.6200169,900
Sep 26, 20192.70002.77002.58002.61002.6100128,800
Sep 25, 20192.64002.76002.56002.70002.7000178,300
Sep 24, 20192.81002.87002.65002.67002.6700366,100
Sep 23, 20192.90003.06002.75002.76502.7650493,500
Sep 20, 20192.88003.10002.74602.97002.97001,466,700
Sep 19, 20192.95003.09002.70002.88002.8800449,300
Sep 18, 20193.19003.30002.90502.98002.9800465,400
Sep 17, 20193.33003.41003.09003.14003.1400368,900
Sep 16, 20193.32003.64003.29003.32003.3200447,300
Sep 13, 20193.32003.47003.27103.35003.3500404,800
Sep 12, 20193.52003.56003.04503.27003.2700458,400
Sep 11, 20193.34003.59003.26003.56003.5600910,200
Sep 10, 20192.68003.35002.61003.34003.34001,175,800
Sep 09, 20192.22002.84002.15002.70002.7000987,900
Sep 06, 20192.06002.49001.97002.20002.2000738,500
Sep 05, 20191.80002.02601.80002.00002.0000414,500
Sep 04, 20191.73001.78001.72001.77001.7700223,100
Sep 03, 20191.73001.81001.69001.71001.7100333,800
Aug 30, 20191.77001.77001.66001.76001.7600241,500
Aug 29, 20191.64001.80001.64001.72001.7200248,900
Aug 28, 20191.56001.71001.46401.62001.6200193,800
Aug 27, 20191.60001.64001.47001.57001.5700569,500
Aug 26, 20191.57001.62201.50001.60001.6000373,600
Aug 23, 20191.67001.68001.52001.55001.5500386,500
Aug 22, 20191.81001.83501.65001.67001.6700191,700
Aug 21, 20191.83001.90001.76001.81001.8100349,000
Aug 20, 20191.83001.87001.74001.81001.8100190,900
Aug 19, 20191.89001.97001.78001.84001.8400314,500
Aug 16, 20191.80002.00001.80001.87001.8700699,500
Aug 15, 20192.00002.16001.56001.75001.7500903,900
Aug 14, 20192.20002.20001.95002.01002.0100547,700
Aug 13, 20192.28002.30002.19002.21002.2100303,800
Aug 12, 20192.25002.43002.24502.29002.2900262,600
Aug 09, 20192.40002.40002.10002.19002.1900446,900
Aug 08, 20192.11002.43002.08002.35002.3500383,000
Aug 07, 20192.25002.25002.03202.07002.0700495,500
Aug 06, 20192.53002.60002.22002.23002.2300784,700
Aug 05, 20192.75003.07002.51002.53002.53001,133,900
Aug 02, 20193.56003.57003.43003.53003.5300292,700
Aug 01, 20193.70003.75003.52003.52003.5200189,100
Jul 31, 20193.73003.83003.69003.70003.7000251,700
Jul 30, 20193.71003.77503.67003.74003.7400141,700
Jul 29, 20193.78003.80003.65003.72003.720090,500
Jul 26, 20193.80003.84003.76003.79003.7900102,000
Jul 25, 20193.86003.87003.73003.80003.8000188,600
Jul 24, 20193.66003.90003.66003.87003.8700284,200
Jul 23, 20193.68003.69003.65003.67003.6700186,000
Jul 22, 20193.55003.69003.55003.68003.6800109,400
Jul 19, 20193.51003.58003.50003.55003.550070,800
Jul 18, 20193.55003.57003.49003.52003.5200240,900
Jul 17, 20193.61003.63003.55003.57003.570096,800
Jul 16, 20193.48003.81003.48003.62003.6200193,000
Jul 15, 20193.52003.58003.47003.48003.4800126,400
Jul 12, 20193.49003.55003.41003.51003.5100146,500
Jul 11, 20193.46003.57003.36003.48003.4800169,100
Jul 10, 20193.52003.62003.45003.46003.4600115,500
Jul 09, 20193.50003.56003.41003.52003.5200330,900
Jul 08, 20193.60003.69003.50003.51003.5100178,000
Jul 05, 20193.55003.65003.49003.61003.6100262,400
Jul 03, 20193.62003.62003.50003.55003.5500121,400
Jul 02, 20193.52003.55003.48003.51003.5100175,400
Jul 01, 20193.64003.74003.53003.53003.5300233,100
Jun 28, 20193.53003.72003.48003.60003.6000818,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...