DSKE

Daseke Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Daseke Inc DSKE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 4.01% 6.23 17:29:31
Open Price Low Price High Price Close Price Prev Close
6.01 5.83 6.24 6.23 5.99
more quote information »

DSKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.886.955.615.96703,429-0.65-9.45%
1 Month7.398.755.616.90487,776-1.16-15.7%
3 Months5.429.005.317.24505,6810.8114.94%
6 Months6.919.004.976.68472,708-0.68-9.84%
1 Year1.799.001.756.07419,9714.44248.04%
3 Years9.1410.190.85745.22354,206-2.91-31.84%
5 Years10.0014.520.85746.62331,365-3.77-37.7%

DSKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 5.99 0.34 6.02% 5.78 6.07 5.68 403,121
May 13 2021 5.65 -0.15 -2.59% 6.26 6.26 5.61 687,795
May 12 2021 5.80 -0.21 -3.49% 6.13 6.13 5.67 887,559
May 11 2021 6.01 -0.30 -4.75% 6.24 6.39 5.96 683,743
May 10 2021 6.31 -0.62 -8.95% 6.88 6.95 6.19 854,928
May 07 2021 6.93 -0.83 -10.7% 7.80 7.81 6.52 1,195,658
May 06 2021 7.76 -0.35 -4.32% 8.18 8.18 7.69 1,054,901
May 05 2021 8.11 0.13 1.63% 8.13 8.25 7.93 246,372
May 04 2021 7.98 -0.03 -0.37% 8.15 8.75 7.77 310,715
May 03 2021 8.01 0.42 5.53% 7.67 8.05 7.635 424,782
Apr 30 2021 7.59 0.14 1.88% 7.35 7.60 7.335 288,772
Apr 29 2021 7.45 0.17 2.34% 7.38 7.65 7.32 200,032
Apr 28 2021 7.28 0.07 0.97% 7.21 7.39 7.06 208,693
Apr 27 2021 7.21 -0.13 -1.77% 7.34 7.4551 7.14 239,282
Apr 26 2021 7.34 -0.34 -4.43% 7.71 7.84 7.325 286,588
Apr 23 2021 7.68 0.33 4.49% 7.35 7.73 7.27 303,424
Apr 22 2021 7.35 0.16 2.23% 7.22 7.57 7.08 532,159
Apr 21 2021 7.19 0.15 2.13% 7.10 7.33 7.01 289,999
Apr 20 2021 7.04 -0.18 -2.49% 7.22 7.2211 6.79 302,982
Apr 19 2021 7.22 -0.28 -3.73% 7.39 7.45 7.06 354,009
See More Historical Prices »


Your Recent History
NASDAQ
DSKE
Daseke
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.