U.S. markets open in 4 hours 30 minutes
F S&P 500
5,331.00 -0.75 (-0.01%) F Dow Jones
39,939.00 -5.00 (-0.01%) F Nasdaq
18,740.50 -22.50 (-0.12%) E-mini Russell 2000 Index Futur
2,107.10 -2.80 (-0.13%) Petróleo
79.16 -0.64 (-0.80%) Oro
2,421.70 -16.80 (-0.69%)
Daseke, Inc. (DSKE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 17 may 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 16 may 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 15 may 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 14 may 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 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 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 29 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 26 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 25 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 24 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 23 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 22 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 18 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 17 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 16 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 15 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 12 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 11 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 10 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 09 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 08 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 05 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 04 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 03 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 02 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 01 abr 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 ene 2024 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | 475,409 |
| 30 ene 2024 | 8.14 | 8.15 | 8.14 | 8.14 | 8.14 | 290,964 |
| 29 ene 2024 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | 336,984 |
| 26 ene 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 403,676 |
| 25 ene 2024 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | 936,415 |
| 24 ene 2024 | 8.15 | 8.16 | 8.13 | 8.15 | 8.15 | 630,699 |
| 23 ene 2024 | 8.13 | 8.15 | 8.12 | 8.14 | 8.14 | 661,180 |
| 22 ene 2024 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 349,822 |
| 19 ene 2024 | 8.14 | 8.14 | 8.10 | 8.11 | 8.11 | 555,944 |
| 18 ene 2024 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 970,150 |
| 17 ene 2024 | 8.11 | 8.14 | 8.10 | 8.12 | 8.12 | 897,861 |
| 16 ene 2024 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 1,986,334 |
| 12 ene 2024 | 8.11 | 8.12 | 8.10 | 8.10 | 8.10 | 1,380,999 |
| 11 ene 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 1,522,865 |
| 10 ene 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 1,473,151 |
| 09 ene 2024 | 8.10 | 8.12 | 8.08 | 8.10 | 8.10 | 1,379,889 |
| 08 ene 2024 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 1,016,568 |
| 05 ene 2024 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 2,141,389 |
| 04 ene 2024 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 2,800,954 |
| 03 ene 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 2,736,383 |
| 02 ene 2024 | 8.10 | 8.10 | 8.06 | 8.09 | 8.09 | 2,106,604 |
| 29 dic 2023 | 8.10 | 8.13 | 8.09 | 8.10 | 8.10 | 753,177 |
| 28 dic 2023 | 8.08 | 8.12 | 8.08 | 8.11 | 8.11 | 1,352,139 |
| 27 dic 2023 | 8.09 | 8.09 | 8.07 | 8.09 | 8.09 | 2,441,249 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.