Canada markets closed

Daseke, Inc. (DSKE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.29-0.01 (-0.12%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.298.298.298.298.29-
Apr 25, 20248.298.298.298.298.29-
Apr 24, 20248.298.298.298.298.29-
Apr 23, 20248.298.298.298.298.29-
Apr 22, 20248.298.298.298.298.29-
Apr 19, 20248.298.298.298.298.29-
Apr 18, 20248.298.298.298.298.29-
Apr 17, 20248.298.298.298.298.29-
Apr 16, 20248.298.298.298.298.29-
Apr 15, 20248.298.298.298.298.29-
Apr 12, 20248.298.298.298.298.29-
Apr 11, 20248.298.298.298.298.29-
Apr 10, 20248.298.298.298.298.29-
Apr 09, 20248.298.298.298.298.29-
Apr 08, 20248.298.298.298.298.29-
Apr 05, 20248.298.298.298.298.29-
Apr 04, 20248.298.298.298.298.29-
Apr 03, 20248.298.298.298.298.29-
Apr 02, 20248.298.298.298.298.29-
Apr 01, 20248.308.308.298.298.291,242,645
Mar 28, 20248.308.308.298.308.30348,930
Mar 27, 20248.298.308.298.298.29274,727
Mar 26, 20248.288.298.288.288.28675,569
Mar 25, 20248.308.308.278.278.271,140,137
Mar 22, 20248.278.298.278.298.29701,382
Mar 21, 20248.278.288.278.278.27495,424
Mar 20, 20248.278.288.268.278.27937,466
Mar 19, 20248.278.278.268.268.26237,866
Mar 18, 20248.278.288.278.278.27189,007
Mar 15, 20248.278.288.258.258.253,172,202
Mar 14, 20248.278.288.278.278.27169,278
Mar 13, 20248.268.278.268.278.27206,385
Mar 12, 20248.268.278.268.268.26280,061
Mar 11, 20248.258.268.258.258.25382,077
Mar 08, 20248.268.268.258.258.25209,287
Mar 07, 20248.248.268.248.258.25280,388
Mar 06, 20248.258.258.248.248.24212,868
Mar 05, 20248.258.268.228.228.22374,379
Mar 04, 20248.258.278.258.268.26735,540
Mar 01, 20248.258.268.248.258.25318,353
Feb 29, 20248.258.268.248.258.25336,712
Feb 28, 20248.248.258.248.248.24288,562
Feb 27, 20248.248.258.238.258.25902,577
Feb 26, 20248.238.258.238.238.23398,426
Feb 23, 20248.238.248.238.238.2394,878
Feb 22, 20248.238.248.238.238.2398,191
Feb 21, 20248.228.248.228.238.23458,176
Feb 20, 20248.218.238.218.228.22170,524
Feb 16, 20248.208.248.208.238.23288,996
Feb 15, 20248.188.198.178.198.19488,875
Feb 14, 20248.198.198.178.188.18652,002
Feb 13, 20248.168.208.168.178.171,047,543
Feb 12, 20248.178.188.168.178.17286,897
Feb 09, 20248.178.198.168.168.16807,866
Feb 08, 20248.168.178.168.168.16589,026
Feb 07, 20248.158.168.158.158.15198,978
Feb 06, 20248.158.168.158.158.15270,331
Feb 05, 20248.158.168.158.158.15669,326
Feb 02, 20248.158.168.158.158.15338,230
Feb 01, 20248.158.168.148.158.15429,557
Jan 31, 20248.148.168.148.148.14475,409
Jan 30, 20248.148.158.148.148.14290,964
Jan 29, 20248.148.158.138.158.15336,984
Jan 26, 20248.158.158.138.138.13403,676
Jan 25, 20248.178.178.138.138.13936,415
Jan 24, 20248.158.168.138.158.15630,699
Jan 23, 20248.138.158.128.148.14661,180
Jan 22, 20248.118.128.118.128.12349,822
Jan 19, 20248.148.148.108.118.11555,944
Jan 18, 20248.118.148.118.148.14970,150
Jan 17, 20248.118.148.108.128.12897,861
Jan 16, 20248.108.138.108.128.121,986,334
Jan 12, 20248.118.128.108.108.101,380,999
Jan 11, 20248.118.128.108.118.111,522,865
Jan 10, 20248.108.118.108.118.111,473,151
Jan 09, 20248.108.128.088.108.101,379,889
Jan 08, 20248.108.118.098.118.111,016,568
Jan 05, 20248.108.118.098.108.102,141,389
Jan 04, 20248.118.118.098.108.102,800,954
Jan 03, 20248.078.118.078.118.112,736,383
Jan 02, 20248.108.108.068.098.092,106,604
Dec 29, 20238.108.138.098.108.10753,177
Dec 28, 20238.088.128.088.118.111,352,139
Dec 27, 20238.098.098.078.098.092,441,249
Dec 26, 20238.098.108.068.098.091,669,177
Dec 22, 20237.858.167.858.108.104,940,026
Dec 21, 20234.784.994.784.914.91297,408
Dec 20, 20234.744.994.714.784.78401,442
Dec 19, 20234.604.784.594.724.72427,766
Dec 18, 20234.784.824.554.584.58201,479
Dec 15, 20234.724.784.614.684.681,004,383
Dec 14, 20234.644.834.564.674.67401,997
Dec 13, 20234.304.584.264.544.54285,535
Dec 12, 20234.474.484.234.294.29584,349
Dec 11, 20234.524.614.424.464.46156,438
Dec 08, 20234.574.704.494.504.50191,766
Dec 07, 20234.714.744.604.604.60127,362
Dec 06, 20234.604.724.604.684.68171,512
Dec 05, 20234.774.774.574.594.59135,396
Dec 04, 20234.634.824.634.784.78217,279
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...