DSKE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 8.30 | 0.01 | 0.12% | 8.30 | 8.30 | 8.29 | 348,930 |
Mar 27 2024 | 8.29 | 0.01 | 0.12% | 8.29 | 8.30 | 8.29 | 274,727 |
Mar 26 2024 | 8.28 | 0.01 | 0.12% | 8.28 | 8.29 | 8.28 | 675,569 |
Mar 25 2024 | 8.27 | -0.02 | -0.24% | 8.30 | 8.30 | 8.265 | 1,140,133 |
Mar 22 2024 | 8.29 | 0.02 | 0.24% | 8.27 | 8.29 | 8.27 | 701,378 |
Mar 21 2024 | 8.27 | 0.00 | 0.00% | 8.27 | 8.28 | 8.27 | 495,564 |
Mar 20 2024 | 8.27 | 0.01 | 0.12% | 8.27 | 8.28 | 8.26 | 937,466 |
Mar 19 2024 | 8.26 | -0.01 | -0.12% | 8.27 | 8.27 | 8.26 | 237,866 |
Mar 18 2024 | 8.27 | 0.02 | 0.24% | 8.27 | 8.28 | 8.27 | 189,007 |
Mar 15 2024 | 8.25 | -0.02 | -0.24% | 8.27 | 8.28 | 8.25 | 3,166,897 |
Mar 14 2024 | 8.27 | 0.00 | 0.00% | 8.27 | 8.28 | 8.27 | 169,278 |
Mar 13 2024 | 8.27 | 0.01 | 0.12% | 8.26 | 8.27 | 8.26 | 206,385 |
Mar 12 2024 | 8.26 | 0.00 | 0.00% | 8.26 | 8.27 | 8.255 | 280,061 |
Mar 11 2024 | 8.26 | 0.00 | 0.06% | 8.25 | 8.26 | 8.25 | 382,077 |
Mar 08 2024 | 8.255 | 0.01 | 0.06% | 8.26 | 8.26 | 8.25 | 209,287 |
Mar 07 2024 | 8.25 | 0.01 | 0.12% | 8.24 | 8.26 | 8.24 | 280,388 |
Mar 06 2024 | 8.24 | 0.02 | 0.24% | 8.25 | 8.25 | 8.24 | 212,868 |
Mar 05 2024 | 8.22 | -0.04 | -0.48% | 8.25 | 8.26 | 8.22 | 374,379 |
Mar 04 2024 | 8.26 | 0.00 | 0.06% | 8.25 | 8.27 | 8.25 | 735,540 |
Mar 01 2024 | 8.255 | 0.01 | 0.06% | 8.25 | 8.26 | 8.24 | 318,353 |
Feb 29 2024 | 8.25 | 0.01 | 0.12% | 8.25 | 8.26 | 8.2425 | 334,512 |
Feb 28 2024 | 8.24 | -0.01 | -0.12% | 8.24 | 8.25 | 8.24 | 288,561 |
Feb 27 2024 | 8.25 | 0.01 | 0.12% | 8.24 | 8.25 | 8.2301 | 902,577 |
Feb 26 2024 | 8.24 | 0.01 | 0.12% | 8.23 | 8.25 | 8.23 | 398,426 |
Feb 23 2024 | 8.23 | -0.01 | -0.06% | 8.23 | 8.24 | 8.23 | 94,878 |
Feb 22 2024 | 8.235 | 0.00 | 0.06% | 8.23 | 8.24 | 8.23 | 98,191 |
Feb 21 2024 | 8.23 | 0.01 | 0.12% | 8.22 | 8.24 | 8.22 | 458,176 |
Feb 20 2024 | 8.22 | -0.01 | -0.12% | 8.21 | 8.23 | 8.21 | 170,524 |
Feb 16 2024 | 8.23 | 0.04 | 0.49% | 8.20 | 8.24 | 8.20 | 288,996 |
Feb 15 2024 | 8.19 | 0.01 | 0.12% | 8.18 | 8.19 | 8.17 | 488,875 |
Feb 14 2024 | 8.18 | 0.01 | 0.12% | 8.19 | 8.19 | 8.17 | 652,002 |
Feb 13 2024 | 8.17 | 0.00 | 0.00% | 8.16 | 8.20 | 8.16 | 1,041,565 |
Feb 12 2024 | 8.17 | 0.01 | 0.12% | 8.17 | 8.18 | 8.16 | 286,897 |
Feb 09 2024 | 8.16 | -0.01 | -0.06% | 8.17 | 8.19 | 8.16 | 807,866 |
Feb 08 2024 | 8.165 | 0.01 | 0.12% | 8.16 | 8.17 | 8.16 | 589,026 |
Feb 07 2024 | 8.155 | -0.01 | -0.06% | 8.15 | 8.16 | 8.15 | 198,978 |
Feb 06 2024 | 8.16 | 0.00 | 0.00% | 8.15 | 8.16 | 8.15 | 270,331 |
Feb 05 2024 | 8.16 | 0.01 | 0.12% | 8.15 | 8.16 | 8.15 | 669,326 |
Feb 02 2024 | 8.15 | -0.01 | -0.06% | 8.15 | 8.16 | 8.15 | 338,230 |
Feb 01 2024 | 8.155 | 0.01 | 0.18% | 8.15 | 8.16 | 8.14 | 429,557 |
Jan 31 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.16 | 8.14 | 475,409 |
Jan 30 2024 | 8.14 | -0.01 | -0.12% | 8.14 | 8.15 | 8.14 | 290,964 |
Jan 29 2024 | 8.15 | 0.02 | 0.25% | 8.14 | 8.15 | 8.13 | 336,983 |
Jan 26 2024 | 8.13 | 0.00 | 0.00% | 8.15 | 8.15 | 8.13 | 403,676 |
Jan 25 2024 | 8.13 | -0.02 | -0.25% | 8.17 | 8.17 | 8.13 | 936,415 |
Jan 24 2024 | 8.15 | 0.01 | 0.12% | 8.15 | 8.16 | 8.13 | 630,699 |
Jan 23 2024 | 8.14 | 0.02 | 0.25% | 8.13 | 8.15 | 8.12 | 661,180 |
Jan 22 2024 | 8.12 | 0.01 | 0.12% | 8.11 | 8.12 | 8.11 | 349,822 |
Jan 19 2024 | 8.11 | -0.03 | -0.37% | 8.14 | 8.14 | 8.10 | 555,944 |
Jan 18 2024 | 8.14 | 0.03 | 0.31% | 8.11 | 8.14 | 8.109 | 970,150 |
Jan 17 2024 | 8.115 | -0.01 | -0.06% | 8.11 | 8.1375 | 8.105 | 897,861 |
Jan 16 2024 | 8.12 | 0.02 | 0.25% | 8.10 | 8.13 | 8.10 | 1,986,126 |
Jan 12 2024 | 8.10 | -0.01 | -0.12% | 8.11 | 8.12 | 8.095 | 1,379,838 |
Jan 11 2024 | 8.11 | 0.00 | 0.00% | 8.11 | 8.12 | 8.10 | 1,522,862 |
Jan 10 2024 | 8.11 | 0.01 | 0.12% | 8.10 | 8.11 | 8.10 | 1,473,151 |
Jan 09 2024 | 8.10 | -0.01 | -0.12% | 8.10 | 8.1175 | 8.08 | 1,379,889 |
Jan 08 2024 | 8.11 | 0.00 | 0.00% | 8.10 | 8.11 | 8.09 | 1,016,556 |
Jan 05 2024 | 8.11 | 0.01 | 0.12% | 8.10 | 8.11 | 8.09 | 2,141,374 |
Jan 04 2024 | 8.10 | -0.01 | -0.12% | 8.11 | 8.11 | 8.09 | 2,800,954 |
Jan 03 2024 | 8.11 | 0.02 | 0.25% | 8.07 | 8.115 | 8.07 | 2,736,382 |
Jan 02 2024 | 8.09 | -0.01 | -0.12% | 8.10 | 8.10 | 8.06 | 2,106,603 |