DSKE - Daseke, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2019 | 3.0800 | 3.1050 | 2.7300 | 2.7600 | 2.7600 | 154,038 |
| Nov 15, 2019 | 3.1400 | 3.2200 | 3.0800 | 3.1350 | 3.1350 | 184,200 |
| Nov 14, 2019 | 3.0100 | 3.1500 | 2.9380 | 3.0800 | 3.0800 | 169,900 |
| Nov 13, 2019 | 2.9700 | 3.2500 | 2.9000 | 3.0200 | 3.0200 | 235,100 |
| Nov 12, 2019 | 2.6000 | 3.0700 | 2.5100 | 3.0300 | 3.0300 | 387,200 |
| Nov 11, 2019 | 2.8000 | 2.8270 | 2.6000 | 2.6300 | 2.6300 | 169,600 |
| Nov 08, 2019 | 2.9200 | 3.2200 | 2.6760 | 2.7200 | 2.7200 | 216,000 |
| Nov 07, 2019 | 3.0800 | 3.1100 | 2.9290 | 2.9500 | 2.9500 | 107,900 |
| Nov 06, 2019 | 3.0800 | 3.0800 | 2.9600 | 3.0200 | 3.0200 | 77,700 |
| Nov 05, 2019 | 3.1600 | 3.2700 | 3.0000 | 3.0600 | 3.0600 | 199,600 |
| Nov 04, 2019 | 2.9800 | 3.1300 | 2.9000 | 3.1100 | 3.1100 | 147,500 |
| Nov 01, 2019 | 2.7200 | 2.9600 | 2.7200 | 2.9500 | 2.9500 | 121,000 |
| Oct 31, 2019 | 3.0800 | 3.0800 | 2.6800 | 2.6900 | 2.6900 | 174,200 |
| Oct 30, 2019 | 3.0900 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 223,800 |
| Oct 29, 2019 | 3.1100 | 3.1500 | 3.0500 | 3.0900 | 3.0900 | 110,000 |
| Oct 28, 2019 | 3.0600 | 3.1900 | 3.0200 | 3.0900 | 3.0900 | 143,800 |
| Oct 25, 2019 | 3.0300 | 3.2100 | 2.9900 | 3.0100 | 3.0100 | 144,700 |
| Oct 24, 2019 | 3.0900 | 3.1000 | 2.9300 | 3.0700 | 3.0700 | 119,600 |
| Oct 23, 2019 | 3.0600 | 3.1700 | 2.9980 | 3.0400 | 3.0400 | 162,700 |
| Oct 22, 2019 | 3.0700 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 116,400 |
| Oct 21, 2019 | 3.0100 | 3.1000 | 2.9300 | 3.1000 | 3.1000 | 183,300 |
| Oct 18, 2019 | 2.9000 | 3.0200 | 2.8400 | 2.9500 | 2.9500 | 141,600 |
| Oct 17, 2019 | 2.8800 | 2.9400 | 2.7800 | 2.9300 | 2.9300 | 171,600 |
| Oct 16, 2019 | 2.7000 | 2.9500 | 2.7000 | 2.8200 | 2.8200 | 195,400 |
| Oct 15, 2019 | 2.6600 | 2.7800 | 2.6100 | 2.7300 | 2.7300 | 124,900 |
| Oct 14, 2019 | 2.8100 | 2.8100 | 2.6000 | 2.6600 | 2.6600 | 129,800 |
| Oct 11, 2019 | 2.6900 | 2.8520 | 2.6800 | 2.7600 | 2.7600 | 235,100 |
| Oct 10, 2019 | 2.5800 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 220,100 |
| Oct 09, 2019 | 2.4600 | 2.6400 | 2.4600 | 2.6100 | 2.6100 | 154,300 |
| Oct 08, 2019 | 2.5300 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 183,000 |
| Oct 07, 2019 | 2.4300 | 2.7000 | 2.3700 | 2.5500 | 2.5500 | 237,900 |
| Oct 04, 2019 | 2.3200 | 2.4200 | 2.2000 | 2.4100 | 2.4100 | 118,300 |
| Oct 03, 2019 | 2.4500 | 2.4700 | 2.2800 | 2.3100 | 2.3100 | 179,000 |
| Oct 02, 2019 | 2.3100 | 2.4700 | 2.2800 | 2.4300 | 2.4300 | 179,600 |
| Oct 01, 2019 | 2.5000 | 2.6000 | 2.3600 | 2.3900 | 2.3900 | 134,100 |
| Sep 30, 2019 | 2.6100 | 2.6100 | 2.4800 | 2.5000 | 2.5000 | 218,400 |
| Sep 27, 2019 | 2.6400 | 2.7900 | 2.5700 | 2.6200 | 2.6200 | 169,900 |
| Sep 26, 2019 | 2.7000 | 2.7700 | 2.5800 | 2.6100 | 2.6100 | 128,800 |
| Sep 25, 2019 | 2.6400 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 178,300 |
| Sep 24, 2019 | 2.8100 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 366,100 |
| Sep 23, 2019 | 2.9000 | 3.0600 | 2.7500 | 2.7650 | 2.7650 | 493,500 |
| Sep 20, 2019 | 2.8800 | 3.1000 | 2.7460 | 2.9700 | 2.9700 | 1,466,700 |
| Sep 19, 2019 | 2.9500 | 3.0900 | 2.7000 | 2.8800 | 2.8800 | 449,300 |
| Sep 18, 2019 | 3.1900 | 3.3000 | 2.9050 | 2.9800 | 2.9800 | 465,400 |
| Sep 17, 2019 | 3.3300 | 3.4100 | 3.0900 | 3.1400 | 3.1400 | 368,900 |
| Sep 16, 2019 | 3.3200 | 3.6400 | 3.2900 | 3.3200 | 3.3200 | 447,300 |
| Sep 13, 2019 | 3.3200 | 3.4700 | 3.2710 | 3.3500 | 3.3500 | 404,800 |
| Sep 12, 2019 | 3.5200 | 3.5600 | 3.0450 | 3.2700 | 3.2700 | 458,400 |
| Sep 11, 2019 | 3.3400 | 3.5900 | 3.2600 | 3.5600 | 3.5600 | 910,200 |
| Sep 10, 2019 | 2.6800 | 3.3500 | 2.6100 | 3.3400 | 3.3400 | 1,175,800 |
| Sep 09, 2019 | 2.2200 | 2.8400 | 2.1500 | 2.7000 | 2.7000 | 987,900 |
| Sep 06, 2019 | 2.0600 | 2.4900 | 1.9700 | 2.2000 | 2.2000 | 738,500 |
| Sep 05, 2019 | 1.8000 | 2.0260 | 1.8000 | 2.0000 | 2.0000 | 414,500 |
| Sep 04, 2019 | 1.7300 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 223,100 |
| Sep 03, 2019 | 1.7300 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 333,800 |
| Aug 30, 2019 | 1.7700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 241,500 |
| Aug 29, 2019 | 1.6400 | 1.8000 | 1.6400 | 1.7200 | 1.7200 | 248,900 |
| Aug 28, 2019 | 1.5600 | 1.7100 | 1.4640 | 1.6200 | 1.6200 | 193,800 |
| Aug 27, 2019 | 1.6000 | 1.6400 | 1.4700 | 1.5700 | 1.5700 | 569,500 |
| Aug 26, 2019 | 1.5700 | 1.6220 | 1.5000 | 1.6000 | 1.6000 | 373,600 |
| Aug 23, 2019 | 1.6700 | 1.6800 | 1.5200 | 1.5500 | 1.5500 | 386,500 |
| Aug 22, 2019 | 1.8100 | 1.8350 | 1.6500 | 1.6700 | 1.6700 | 191,700 |
| Aug 21, 2019 | 1.8300 | 1.9000 | 1.7600 | 1.8100 | 1.8100 | 349,000 |
| Aug 20, 2019 | 1.8300 | 1.8700 | 1.7400 | 1.8100 | 1.8100 | 190,900 |
| Aug 19, 2019 | 1.8900 | 1.9700 | 1.7800 | 1.8400 | 1.8400 | 314,500 |
| Aug 16, 2019 | 1.8000 | 2.0000 | 1.8000 | 1.8700 | 1.8700 | 699,500 |
| Aug 15, 2019 | 2.0000 | 2.1600 | 1.5600 | 1.7500 | 1.7500 | 903,900 |
| Aug 14, 2019 | 2.2000 | 2.2000 | 1.9500 | 2.0100 | 2.0100 | 547,700 |
| Aug 13, 2019 | 2.2800 | 2.3000 | 2.1900 | 2.2100 | 2.2100 | 303,800 |
| Aug 12, 2019 | 2.2500 | 2.4300 | 2.2450 | 2.2900 | 2.2900 | 262,600 |
| Aug 09, 2019 | 2.4000 | 2.4000 | 2.1000 | 2.1900 | 2.1900 | 446,900 |
| Aug 08, 2019 | 2.1100 | 2.4300 | 2.0800 | 2.3500 | 2.3500 | 383,000 |
| Aug 07, 2019 | 2.2500 | 2.2500 | 2.0320 | 2.0700 | 2.0700 | 495,500 |
| Aug 06, 2019 | 2.5300 | 2.6000 | 2.2200 | 2.2300 | 2.2300 | 784,700 |
| Aug 05, 2019 | 2.7500 | 3.0700 | 2.5100 | 2.5300 | 2.5300 | 1,133,900 |
| Aug 02, 2019 | 3.5600 | 3.5700 | 3.4300 | 3.5300 | 3.5300 | 292,700 |
| Aug 01, 2019 | 3.7000 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 189,100 |
| Jul 31, 2019 | 3.7300 | 3.8300 | 3.6900 | 3.7000 | 3.7000 | 251,700 |
| Jul 30, 2019 | 3.7100 | 3.7750 | 3.6700 | 3.7400 | 3.7400 | 141,700 |
| Jul 29, 2019 | 3.7800 | 3.8000 | 3.6500 | 3.7200 | 3.7200 | 90,500 |
| Jul 26, 2019 | 3.8000 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 102,000 |
| Jul 25, 2019 | 3.8600 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 188,600 |
| Jul 24, 2019 | 3.6600 | 3.9000 | 3.6600 | 3.8700 | 3.8700 | 284,200 |
| Jul 23, 2019 | 3.6800 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 186,000 |
| Jul 22, 2019 | 3.5500 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 109,400 |
| Jul 19, 2019 | 3.5100 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 70,800 |
| Jul 18, 2019 | 3.5500 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 240,900 |
| Jul 17, 2019 | 3.6100 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 96,800 |
| Jul 16, 2019 | 3.4800 | 3.8100 | 3.4800 | 3.6200 | 3.6200 | 193,000 |
| Jul 15, 2019 | 3.5200 | 3.5800 | 3.4700 | 3.4800 | 3.4800 | 126,400 |
| Jul 12, 2019 | 3.4900 | 3.5500 | 3.4100 | 3.5100 | 3.5100 | 146,500 |
| Jul 11, 2019 | 3.4600 | 3.5700 | 3.3600 | 3.4800 | 3.4800 | 169,100 |
| Jul 10, 2019 | 3.5200 | 3.6200 | 3.4500 | 3.4600 | 3.4600 | 115,500 |
| Jul 09, 2019 | 3.5000 | 3.5600 | 3.4100 | 3.5200 | 3.5200 | 330,900 |
| Jul 08, 2019 | 3.6000 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 178,000 |
| Jul 05, 2019 | 3.5500 | 3.6500 | 3.4900 | 3.6100 | 3.6100 | 262,400 |
| Jul 03, 2019 | 3.6200 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 121,400 |
| Jul 02, 2019 | 3.5200 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 175,400 |
| Jul 01, 2019 | 3.6400 | 3.7400 | 3.5300 | 3.5300 | 3.5300 | 233,100 |
| Jun 28, 2019 | 3.5300 | 3.7200 | 3.4800 | 3.6000 | 3.6000 | 818,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...