ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DSKE Daseke Inc

8.30
0.01 (0.12%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock