Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,707.18 -1,095.36 (-1.74%) CMC Crypto 200
1,268.06 -23.33 (-1.81%)
Daseke, Inc. (DSKE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 10 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 09 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 08 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 07 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 06 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 03 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 02 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 01 May 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 30 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 29 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 26 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 25 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 24 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 23 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 22 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 18 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 17 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 16 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 15 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 12 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 11 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 10 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 09 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 08 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 05 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 04 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 03 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 02 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 01 Apr 2024 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 1,242,645 |
| 28 Mar 2024 | 8.30 | 8.30 | 8.29 | 8.30 | 8.30 | 348,930 |
| 27 Mar 2024 | 8.29 | 8.30 | 8.29 | 8.29 | 8.29 | 274,727 |
| 26 Mar 2024 | 8.28 | 8.29 | 8.28 | 8.28 | 8.28 | 675,569 |
| 25 Mar 2024 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | 1,140,137 |
| 22 Mar 2024 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | 701,382 |
| 21 Mar 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 495,424 |
| 20 Mar 2024 | 8.27 | 8.28 | 8.26 | 8.27 | 8.27 | 937,466 |
| 19 Mar 2024 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 237,866 |
| 18 Mar 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 189,007 |
| 15 Mar 2024 | 8.27 | 8.28 | 8.25 | 8.25 | 8.25 | 3,172,202 |
| 14 Mar 2024 | 8.27 | 8.28 | 8.27 | 8.27 | 8.27 | 169,278 |
| 13 Mar 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 206,385 |
| 12 Mar 2024 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | 280,061 |
| 11 Mar 2024 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 382,077 |
| 08 Mar 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | 209,287 |
| 07 Mar 2024 | 8.24 | 8.26 | 8.24 | 8.25 | 8.25 | 280,388 |
| 06 Mar 2024 | 8.25 | 8.25 | 8.24 | 8.24 | 8.24 | 212,868 |
| 05 Mar 2024 | 8.25 | 8.26 | 8.22 | 8.22 | 8.22 | 374,379 |
| 04 Mar 2024 | 8.25 | 8.27 | 8.25 | 8.26 | 8.26 | 735,540 |
| 01 Mar 2024 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | 318,353 |
| 29 Feb 2024 | 8.25 | 8.26 | 8.24 | 8.25 | 8.25 | 336,712 |
| 28 Feb 2024 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | 288,562 |
| 27 Feb 2024 | 8.24 | 8.25 | 8.23 | 8.25 | 8.25 | 902,577 |
| 26 Feb 2024 | 8.23 | 8.25 | 8.23 | 8.23 | 8.23 | 398,426 |
| 23 Feb 2024 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | 94,878 |
| 22 Feb 2024 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | 98,191 |
| 21 Feb 2024 | 8.22 | 8.24 | 8.22 | 8.23 | 8.23 | 458,176 |
| 20 Feb 2024 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 170,524 |
| 16 Feb 2024 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 288,996 |
| 15 Feb 2024 | 8.18 | 8.19 | 8.17 | 8.19 | 8.19 | 488,875 |
| 14 Feb 2024 | 8.19 | 8.19 | 8.17 | 8.18 | 8.18 | 652,002 |
| 13 Feb 2024 | 8.16 | 8.20 | 8.16 | 8.17 | 8.17 | 1,047,543 |
| 12 Feb 2024 | 8.17 | 8.18 | 8.16 | 8.17 | 8.17 | 286,897 |
| 09 Feb 2024 | 8.17 | 8.19 | 8.16 | 8.16 | 8.16 | 807,866 |
| 08 Feb 2024 | 8.16 | 8.17 | 8.16 | 8.16 | 8.16 | 589,026 |
| 07 Feb 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 198,978 |
| 06 Feb 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 270,331 |
| 05 Feb 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 669,326 |
| 02 Feb 2024 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | 338,230 |
| 01 Feb 2024 | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 429,557 |
| 31 Jan 2024 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | 475,409 |
| 30 Jan 2024 | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | 290,964 |
| 29 Jan 2024 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 336,984 |
| 26 Jan 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 403,676 |
| 25 Jan 2024 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 936,415 |
| 24 Jan 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.15 | 630,699 |
| 23 Jan 2024 | 8.13 | 8.15 | 8.12 | 8.14 | 8.14 | 661,180 |
| 22 Jan 2024 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 349,822 |
| 19 Jan 2024 | 8.14 | 8.14 | 8.10 | 8.11 | 8.11 | 555,944 |
| 18 Jan 2024 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 970,150 |
| 17 Jan 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 8.12 | 897,861 |
| 16 Jan 2024 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 1,986,334 |
| 12 Jan 2024 | 8.11 | 8.12 | 8.10 | 8.10 | 8.10 | 1,380,999 |
| 11 Jan 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 1,522,865 |
| 10 Jan 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 1,473,151 |
| 09 Jan 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 8.10 | 1,379,889 |
| 08 Jan 2024 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 1,016,568 |
| 05 Jan 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 2,141,389 |
| 04 Jan 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 2,800,954 |
| 03 Jan 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 2,736,383 |
| 02 Jan 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.09 | 2,106,604 |
| 29 Dec 2023 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 753,177 |
| 28 Dec 2023 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 1,352,139 |
| 27 Dec 2023 | 8.09 | 8.09 | 8.07 | 8.09 | 8.09 | 2,441,249 |
| 26 Dec 2023 | 8.09 | 8.10 | 8.06 | 8.09 | 8.09 | 1,669,177 |
| 22 Dec 2023 | 7.85 | 8.16 | 7.85 | 8.10 | 8.10 | 4,940,026 |
| 21 Dec 2023 | 4.78 | 4.99 | 4.78 | 4.91 | 4.91 | 297,408 |
| 20 Dec 2023 | 4.74 | 4.99 | 4.71 | 4.78 | 4.78 | 401,442 |
| 19 Dec 2023 | 4.60 | 4.78 | 4.59 | 4.72 | 4.72 | 427,766 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.