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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 5.85 | 6.09 | 5.70 | 6.06 | 6.06 | 657,600 |
| Mar 04, 2021 | 5.75 | 5.88 | 5.47 | 5.74 | 5.74 | 331,900 |
| Mar 03, 2021 | 5.74 | 5.93 | 5.66 | 5.70 | 5.70 | 258,000 |
| Mar 02, 2021 | 5.69 | 5.80 | 5.58 | 5.72 | 5.72 | 170,500 |
| Mar 01, 2021 | 5.65 | 5.80 | 5.64 | 5.73 | 5.73 | 231,400 |
| Feb 26, 2021 | 5.54 | 5.77 | 5.47 | 5.52 | 5.52 | 212,900 |
| Feb 25, 2021 | 5.70 | 5.83 | 5.54 | 5.56 | 5.56 | 217,600 |
| Feb 24, 2021 | 5.57 | 5.83 | 5.50 | 5.74 | 5.74 | 262,100 |
| Feb 23, 2021 | 5.49 | 5.60 | 5.31 | 5.54 | 5.54 | 278,600 |
| Feb 22, 2021 | 5.42 | 5.72 | 5.40 | 5.55 | 5.55 | 405,300 |
| Feb 19, 2021 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 188,000 |
| Feb 18, 2021 | 5.20 | 5.29 | 5.16 | 5.19 | 5.19 | 152,400 |
| Feb 17, 2021 | 5.39 | 5.39 | 5.16 | 5.26 | 5.26 | 384,700 |
| Feb 16, 2021 | 5.31 | 5.59 | 5.27 | 5.39 | 5.39 | 316,700 |
| Feb 12, 2021 | 5.26 | 5.37 | 5.14 | 5.21 | 5.21 | 191,200 |
| Feb 11, 2021 | 5.42 | 5.57 | 5.21 | 5.27 | 5.27 | 233,600 |
| Feb 10, 2021 | 5.57 | 5.65 | 5.36 | 5.39 | 5.39 | 311,300 |
| Feb 09, 2021 | 5.69 | 5.77 | 5.52 | 5.52 | 5.52 | 215,200 |
| Feb 08, 2021 | 5.65 | 5.79 | 5.54 | 5.71 | 5.71 | 483,300 |
| Feb 05, 2021 | 5.67 | 5.78 | 5.41 | 5.55 | 5.55 | 223,600 |
| Feb 04, 2021 | 5.30 | 5.60 | 5.27 | 5.59 | 5.59 | 438,200 |
| Feb 03, 2021 | 5.30 | 5.32 | 4.97 | 5.26 | 5.26 | 589,200 |
| Feb 02, 2021 | 5.06 | 5.28 | 4.97 | 5.23 | 5.23 | 690,200 |
| Feb 01, 2021 | 5.41 | 5.51 | 4.99 | 5.01 | 5.01 | 711,400 |
| Jan 29, 2021 | 5.78 | 5.83 | 5.11 | 5.26 | 5.26 | 1,243,800 |
| Jan 28, 2021 | 5.49 | 5.77 | 5.44 | 5.69 | 5.69 | 571,000 |
| Jan 27, 2021 | 5.78 | 5.83 | 5.42 | 5.51 | 5.51 | 568,200 |
| Jan 26, 2021 | 6.05 | 6.15 | 5.73 | 5.77 | 5.77 | 340,700 |
| Jan 25, 2021 | 6.08 | 6.17 | 5.84 | 6.05 | 6.05 | 512,000 |
| Jan 22, 2021 | 5.89 | 6.10 | 5.75 | 6.10 | 6.10 | 348,800 |
| Jan 21, 2021 | 5.92 | 6.10 | 5.76 | 5.95 | 5.95 | 297,600 |
| Jan 20, 2021 | 5.72 | 6.00 | 5.72 | 5.92 | 5.92 | 215,500 |
| Jan 19, 2021 | 6.10 | 6.20 | 5.71 | 5.76 | 5.76 | 366,000 |
| Jan 15, 2021 | 5.68 | 6.04 | 5.63 | 5.88 | 5.88 | 419,900 |
| Jan 14, 2021 | 5.86 | 5.94 | 5.62 | 5.72 | 5.72 | 336,000 |
| Jan 13, 2021 | 5.87 | 6.01 | 5.75 | 5.78 | 5.78 | 267,900 |
| Jan 12, 2021 | 5.87 | 5.98 | 5.75 | 5.89 | 5.89 | 269,600 |
| Jan 11, 2021 | 5.63 | 6.06 | 5.63 | 5.80 | 5.80 | 310,900 |
| Jan 08, 2021 | 5.88 | 5.88 | 5.58 | 5.75 | 5.75 | 366,700 |
| Jan 07, 2021 | 5.99 | 6.03 | 5.65 | 5.79 | 5.79 | 402,600 |
| Jan 06, 2021 | 6.05 | 6.26 | 5.87 | 5.89 | 5.89 | 344,600 |
| Jan 05, 2021 | 5.78 | 6.16 | 5.78 | 6.03 | 6.03 | 1,240,800 |
| Jan 04, 2021 | 5.87 | 6.05 | 5.60 | 5.71 | 5.71 | 335,000 |
| Dec 31, 2020 | 5.76 | 5.85 | 5.57 | 5.81 | 5.81 | 635,100 |
| Dec 30, 2020 | 5.74 | 5.89 | 5.71 | 5.76 | 5.76 | 182,800 |
| Dec 29, 2020 | 5.96 | 6.06 | 5.75 | 5.77 | 5.77 | 335,200 |
| Dec 28, 2020 | 5.78 | 5.92 | 5.56 | 5.90 | 5.90 | 508,800 |
| Dec 24, 2020 | 5.80 | 5.89 | 5.76 | 5.76 | 5.76 | 109,400 |
| Dec 23, 2020 | 5.91 | 6.03 | 5.80 | 5.84 | 5.84 | 166,300 |
| Dec 22, 2020 | 5.97 | 6.15 | 5.81 | 5.83 | 5.83 | 339,300 |
| Dec 21, 2020 | 5.82 | 6.05 | 5.80 | 5.98 | 5.98 | 276,900 |
| Dec 18, 2020 | 6.26 | 6.33 | 5.90 | 6.02 | 6.02 | 482,900 |
| Dec 17, 2020 | 6.20 | 6.39 | 6.12 | 6.23 | 6.23 | 318,100 |
| Dec 16, 2020 | 6.04 | 6.19 | 5.94 | 6.12 | 6.12 | 315,500 |
| Dec 15, 2020 | 5.83 | 6.09 | 5.68 | 5.92 | 5.92 | 560,800 |
| Dec 14, 2020 | 6.04 | 6.09 | 5.79 | 5.80 | 5.80 | 398,100 |
| Dec 11, 2020 | 6.21 | 6.21 | 5.80 | 5.99 | 5.99 | 646,500 |
| Dec 10, 2020 | 6.58 | 6.58 | 6.18 | 6.21 | 6.21 | 503,200 |
| Dec 09, 2020 | 6.99 | 7.06 | 6.57 | 6.63 | 6.63 | 996,900 |
| Dec 08, 2020 | 6.86 | 7.00 | 6.85 | 6.96 | 6.96 | 296,200 |
| Dec 07, 2020 | 6.93 | 7.01 | 6.79 | 6.94 | 6.94 | 536,500 |
| Dec 04, 2020 | 6.99 | 7.01 | 6.80 | 6.93 | 6.93 | 463,500 |
| Dec 03, 2020 | 6.91 | 7.00 | 6.84 | 6.93 | 6.93 | 274,100 |
| Dec 02, 2020 | 6.81 | 7.02 | 6.66 | 6.90 | 6.90 | 311,900 |
| Dec 01, 2020 | 6.84 | 7.02 | 6.77 | 6.81 | 6.81 | 380,500 |
| Nov 30, 2020 | 7.07 | 7.14 | 6.72 | 6.75 | 6.75 | 679,400 |
| Nov 27, 2020 | 7.05 | 7.11 | 6.86 | 7.07 | 7.07 | 193,300 |
| Nov 25, 2020 | 7.08 | 7.20 | 6.91 | 7.01 | 7.01 | 464,400 |
| Nov 24, 2020 | 6.94 | 7.25 | 6.78 | 7.08 | 7.08 | 1,080,500 |
| Nov 23, 2020 | 7.05 | 7.09 | 6.78 | 6.87 | 6.87 | 732,800 |
| Nov 20, 2020 | 7.11 | 7.20 | 6.83 | 6.93 | 6.93 | 443,300 |
| Nov 19, 2020 | 6.80 | 7.25 | 6.75 | 7.14 | 7.14 | 915,100 |
| Nov 18, 2020 | 6.90 | 7.09 | 6.77 | 6.80 | 6.80 | 795,500 |
| Nov 17, 2020 | 6.91 | 7.00 | 6.59 | 6.87 | 6.87 | 547,300 |
| Nov 16, 2020 | 6.54 | 6.97 | 6.54 | 6.94 | 6.94 | 439,600 |
| Nov 13, 2020 | 6.46 | 6.68 | 6.34 | 6.35 | 6.35 | 234,300 |
| Nov 12, 2020 | 7.02 | 7.50 | 6.15 | 6.45 | 6.45 | 952,900 |
| Nov 11, 2020 | 6.95 | 7.02 | 6.84 | 6.98 | 6.98 | 270,500 |
| Nov 10, 2020 | 6.76 | 7.02 | 6.66 | 6.95 | 6.95 | 483,900 |
| Nov 09, 2020 | 7.00 | 7.08 | 6.61 | 6.72 | 6.72 | 874,200 |
| Nov 06, 2020 | 6.90 | 7.06 | 6.75 | 6.89 | 6.89 | 486,300 |
| Nov 05, 2020 | 6.70 | 7.07 | 6.70 | 6.91 | 6.91 | 692,200 |
| Nov 04, 2020 | 6.61 | 7.13 | 6.60 | 6.69 | 6.69 | 440,100 |
| Nov 03, 2020 | 6.62 | 7.00 | 6.46 | 6.89 | 6.89 | 664,800 |
| Nov 02, 2020 | 7.02 | 7.36 | 6.28 | 6.61 | 6.61 | 2,533,200 |
| Oct 30, 2020 | 5.85 | 6.92 | 5.46 | 6.57 | 6.57 | 3,323,000 |
| Oct 29, 2020 | 5.06 | 5.25 | 4.92 | 5.19 | 5.19 | 313,600 |
| Oct 28, 2020 | 5.06 | 5.25 | 4.80 | 5.07 | 5.07 | 366,900 |
| Oct 27, 2020 | 5.00 | 5.40 | 4.99 | 5.06 | 5.06 | 303,500 |
| Oct 26, 2020 | 5.50 | 5.51 | 4.90 | 4.94 | 4.94 | 433,400 |
| Oct 23, 2020 | 6.24 | 6.37 | 5.47 | 5.48 | 5.48 | 532,400 |
| Oct 22, 2020 | 6.75 | 6.78 | 6.07 | 6.21 | 6.21 | 553,300 |
| Oct 21, 2020 | 6.52 | 7.31 | 6.52 | 6.77 | 6.77 | 765,800 |
| Oct 20, 2020 | 6.33 | 6.58 | 6.22 | 6.50 | 6.50 | 284,100 |
| Oct 19, 2020 | 6.42 | 6.43 | 6.27 | 6.30 | 6.30 | 127,000 |
| Oct 16, 2020 | 6.51 | 6.54 | 6.35 | 6.37 | 6.37 | 160,900 |
| Oct 15, 2020 | 6.36 | 6.63 | 6.20 | 6.56 | 6.56 | 197,000 |
| Oct 14, 2020 | 6.52 | 6.65 | 6.29 | 6.48 | 6.48 | 142,400 |
| Oct 13, 2020 | 6.73 | 6.84 | 6.58 | 6.58 | 6.58 | 229,000 |
| Oct 12, 2020 | 6.44 | 6.89 | 6.38 | 6.84 | 6.84 | 318,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
