Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Daseke Inc.
NASDAQ
DSKE
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
6.000
6.020
5.870
5.950
203,900
13/10/22
5.770
6.040
5.600
5.980
511,800
12/10/22
5.980
6.050
5.870
5.930
297,400
11/10/22
6.060
6.060
5.855
5.960
325,300
10/10/22
5.960
6.150
5.925
6.110
239,900
07/10/22
5.970
6.085
5.820
5.900
245,900
06/10/22
6.070
6.333
6.000
6.100
316,900
05/10/22
5.860
6.210
5.845
6.140
251,400
04/10/22
5.990
6.080
5.760
6.000
459,200
03/10/22
5.450
5.950
5.315
5.820
502,700
30/09/22
4.990
5.650
4.940
5.410
965,500
29/09/22
4.870
4.965
4.770
4.890
241,000
28/09/22
4.960
5.020
4.860
4.950
292,400
26/09/22
4.710
5.040
4.690
4.880
424,400
23/09/22
4.860
4.910
4.750
4.870
344,100
22/09/22
5.380
5.380
5.000
5.080
432,700
21/09/22
5.790
5.810
5.360
5.390
334,800
20/09/22
5.850
5.890
5.610
5.700
234,600
19/09/22
5.410
5.930
5.400
5.910
517,900
16/09/22
5.840
5.850
5.460
5.480
1,427,700
15/09/22
6.050
6.340
5.922
5.940
187,500
14/09/22
6.050
6.180
5.960
6.080
194,900
13/09/22
6.330
6.340
5.990
6.040
293,200
12/09/22
6.500
6.630
6.290
6.300
402,800
09/09/22
5.810
6.370
5.810
6.350
336,400
08/09/22
5.900
5.949
5.750
5.770
237,400
07/09/22
5.970
5.980
5.760
5.910
191,400
06/09/22
6.000
6.045
5.840
6.000
189,500
02/09/22
6.090
6.150
5.890
5.960
270,600
01/09/22
6.020
6.060
5.870
6.050
231,200
31/08/22
6.290
6.290
6.050
6.060
294,400
30/08/22
6.410
6.510
6.225
6.230
305,300
29/08/22
6.330
6.480
6.329
6.360
196,000
26/08/22
6.820
6.860
6.350
6.410
245,900
25/08/22
6.740
6.845
6.640
6.740
276,000
24/08/22
6.630
6.880
6.630
6.740
108,200
23/08/22
6.570
6.700
6.530
6.620
266,100
22/08/22
6.820
6.880
6.570
6.595
176,300
19/08/22
6.880
6.890
6.750
6.850
313,500
18/08/22
6.890
7.080
6.860
7.020
156,300
17/08/22
7.070
7.105
6.850
6.900
185,700
16/08/22
7.130
7.260
7.070
7.220
147,600
15/08/22
7.160
7.220
6.975
7.170
308,800
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%