U.S. Markets closed

Daseke, Inc. (DSKE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.06+0.32 (+5.57%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20215.856.095.706.066.06657,600
Mar 04, 20215.755.885.475.745.74331,900
Mar 03, 20215.745.935.665.705.70258,000
Mar 02, 20215.695.805.585.725.72170,500
Mar 01, 20215.655.805.645.735.73231,400
Feb 26, 20215.545.775.475.525.52212,900
Feb 25, 20215.705.835.545.565.56217,600
Feb 24, 20215.575.835.505.745.74262,100
Feb 23, 20215.495.605.315.545.54278,600
Feb 22, 20215.425.725.405.555.55405,300
Feb 19, 20215.205.455.205.415.41188,000
Feb 18, 20215.205.295.165.195.19152,400
Feb 17, 20215.395.395.165.265.26384,700
Feb 16, 20215.315.595.275.395.39316,700
Feb 12, 20215.265.375.145.215.21191,200
Feb 11, 20215.425.575.215.275.27233,600
Feb 10, 20215.575.655.365.395.39311,300
Feb 09, 20215.695.775.525.525.52215,200
Feb 08, 20215.655.795.545.715.71483,300
Feb 05, 20215.675.785.415.555.55223,600
Feb 04, 20215.305.605.275.595.59438,200
Feb 03, 20215.305.324.975.265.26589,200
Feb 02, 20215.065.284.975.235.23690,200
Feb 01, 20215.415.514.995.015.01711,400
Jan 29, 20215.785.835.115.265.261,243,800
Jan 28, 20215.495.775.445.695.69571,000
Jan 27, 20215.785.835.425.515.51568,200
Jan 26, 20216.056.155.735.775.77340,700
Jan 25, 20216.086.175.846.056.05512,000
Jan 22, 20215.896.105.756.106.10348,800
Jan 21, 20215.926.105.765.955.95297,600
Jan 20, 20215.726.005.725.925.92215,500
Jan 19, 20216.106.205.715.765.76366,000
Jan 15, 20215.686.045.635.885.88419,900
Jan 14, 20215.865.945.625.725.72336,000
Jan 13, 20215.876.015.755.785.78267,900
Jan 12, 20215.875.985.755.895.89269,600
Jan 11, 20215.636.065.635.805.80310,900
Jan 08, 20215.885.885.585.755.75366,700
Jan 07, 20215.996.035.655.795.79402,600
Jan 06, 20216.056.265.875.895.89344,600
Jan 05, 20215.786.165.786.036.031,240,800
Jan 04, 20215.876.055.605.715.71335,000
Dec 31, 20205.765.855.575.815.81635,100
Dec 30, 20205.745.895.715.765.76182,800
Dec 29, 20205.966.065.755.775.77335,200
Dec 28, 20205.785.925.565.905.90508,800
Dec 24, 20205.805.895.765.765.76109,400
Dec 23, 20205.916.035.805.845.84166,300
Dec 22, 20205.976.155.815.835.83339,300
Dec 21, 20205.826.055.805.985.98276,900
Dec 18, 20206.266.335.906.026.02482,900
Dec 17, 20206.206.396.126.236.23318,100
Dec 16, 20206.046.195.946.126.12315,500
Dec 15, 20205.836.095.685.925.92560,800
Dec 14, 20206.046.095.795.805.80398,100
Dec 11, 20206.216.215.805.995.99646,500
Dec 10, 20206.586.586.186.216.21503,200
Dec 09, 20206.997.066.576.636.63996,900
Dec 08, 20206.867.006.856.966.96296,200
Dec 07, 20206.937.016.796.946.94536,500
Dec 04, 20206.997.016.806.936.93463,500
Dec 03, 20206.917.006.846.936.93274,100
Dec 02, 20206.817.026.666.906.90311,900
Dec 01, 20206.847.026.776.816.81380,500
Nov 30, 20207.077.146.726.756.75679,400
Nov 27, 20207.057.116.867.077.07193,300
Nov 25, 20207.087.206.917.017.01464,400
Nov 24, 20206.947.256.787.087.081,080,500
Nov 23, 20207.057.096.786.876.87732,800
Nov 20, 20207.117.206.836.936.93443,300
Nov 19, 20206.807.256.757.147.14915,100
Nov 18, 20206.907.096.776.806.80795,500
Nov 17, 20206.917.006.596.876.87547,300
Nov 16, 20206.546.976.546.946.94439,600
Nov 13, 20206.466.686.346.356.35234,300
Nov 12, 20207.027.506.156.456.45952,900
Nov 11, 20206.957.026.846.986.98270,500
Nov 10, 20206.767.026.666.956.95483,900
Nov 09, 20207.007.086.616.726.72874,200
Nov 06, 20206.907.066.756.896.89486,300
Nov 05, 20206.707.076.706.916.91692,200
Nov 04, 20206.617.136.606.696.69440,100
Nov 03, 20206.627.006.466.896.89664,800
Nov 02, 20207.027.366.286.616.612,533,200
Oct 30, 20205.856.925.466.576.573,323,000
Oct 29, 20205.065.254.925.195.19313,600
Oct 28, 20205.065.254.805.075.07366,900
Oct 27, 20205.005.404.995.065.06303,500
Oct 26, 20205.505.514.904.944.94433,400
Oct 23, 20206.246.375.475.485.48532,400
Oct 22, 20206.756.786.076.216.21553,300
Oct 21, 20206.527.316.526.776.77765,800
Oct 20, 20206.336.586.226.506.50284,100
Oct 19, 20206.426.436.276.306.30127,000
Oct 16, 20206.516.546.356.376.37160,900
Oct 15, 20206.366.636.206.566.56197,000
Oct 14, 20206.526.656.296.486.48142,400
Oct 13, 20206.736.846.586.586.58229,000
Oct 12, 20206.446.896.386.846.84318,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...