Daseke Inc. Common Stockのデータ

Daseke Inc. Common Stockの基本情報

名前 Daseke Inc. Common Stock
ティッカー DSKE
国 United States
上場年 2015.0
セクター Consumer Services

Daseke Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.59 5.27 5.31 5.39 316700.0 5.39
2021-02-12 5.37 5.14 5.26 5.21 191200.0 5.21
2021-02-11 5.57 5.21 5.42 5.27 233600.0 5.27
2021-02-10 5.65 5.36 5.57 5.39 311300.0 5.39
2021-02-09 5.77 5.52 5.69 5.52 215200.0 5.52
2021-02-08 5.79 5.54 5.65 5.71 483300.0 5.71
2021-02-05 5.78 5.41 5.67 5.55 223600.0 5.55
2021-02-04 5.6 5.27 5.3 5.59 438200.0 5.59
2021-02-03 5.32 4.97 5.3 5.26 589200.0 5.26
2021-02-02 5.28 4.97 5.06 5.23 690200.0 5.23
2021-02-01 5.51 4.99 5.41 5.01 711400.0 5.01
2021-01-29 5.83 5.11 5.78 5.26 1243800.0 5.26
2021-01-28 5.77 5.44 5.49 5.69 571000.0 5.69
2021-01-27 5.83 5.42 5.78 5.51 568200.0 5.51
2021-01-26 6.15 5.73 6.05 5.77 340700.0 5.77
2021-01-25 6.17 5.84 6.08 6.05 512000.0 6.05
2021-01-22 6.1 5.75 5.89 6.1 348800.0 6.1
2021-01-21 6.1 5.76 5.92 5.95 297600.0 5.95
2021-01-20 6.0 5.72 5.72 5.92 215500.0 5.92
2021-01-19 6.2 5.71 6.1 5.76 366000.0 5.76
2021-01-15 6.04 5.63 5.68 5.88 419900.0 5.88
2021-01-14 5.94 5.62 5.86 5.72 336000.0 5.72
2021-01-13 6.01 5.75 5.87 5.78 267900.0 5.78
2021-01-12 5.98 5.75 5.87 5.89 269600.0 5.89
2021-01-11 6.06 5.63 5.63 5.8 310900.0 5.8
2021-01-08 5.88 5.58 5.88 5.75 366700.0 5.75
2021-01-07 6.03 5.65 5.99 5.79 402600.0 5.79
2021-01-06 6.26 5.87 6.05 5.89 344600.0 5.89
2021-01-05 6.16 5.78 5.78 6.03 1240800.0 6.03
2021-01-04 6.05 5.6 5.87 5.71 335000.0 5.71
2020-12-31 5.85 5.57 5.76 5.81 635100.0 5.81
2020-12-30 5.89 5.71 5.74 5.76 182800.0 5.76
2020-12-29 6.06 5.75 5.96 5.77 335200.0 5.77
2020-12-28 5.92 5.56 5.78 5.9 508800.0 5.9
2020-12-24 5.89 5.76 5.8 5.76 109400.0 5.76
2020-12-23 6.03 5.8 5.91 5.84 166300.0 5.84
2020-12-22 6.15 5.81 5.97 5.83 339300.0 5.83
2020-12-21 6.05 5.8 5.82 5.98 276900.0 5.98
2020-12-18 6.33 5.9 6.26 6.02 482900.0 6.02
2020-12-17 6.39 6.12 6.2 6.23 318100.0 6.23
2020-12-16 6.19 5.94 6.04 6.12 315500.0 6.12
2020-12-15 6.09 5.68 5.83 5.92 560800.0 5.92
2020-12-14 6.09 5.79 6.04 5.8 398100.0 5.8
2020-12-11 6.21 5.8 6.21 5.99 646500.0 5.99
2020-12-10 6.58 6.18 6.58 6.21 503200.0 6.21
2020-12-09 7.06 6.57 6.99 6.63 996900.0 6.63
2020-12-08 7.0 6.85 6.86 6.96 296200.0 6.96
2020-12-07 7.01 6.79 6.93 6.94 536500.0 6.94
2020-12-04 7.01 6.8 6.99 6.93 463500.0 6.93
2020-12-03 7.0 6.84 6.91 6.93 274100.0 6.93
2020-12-02 7.02 6.66 6.81 6.9 311900.0 6.9
2020-12-01 7.02 6.77 6.84 6.81 380500.0 6.81
2020-11-30 7.14 6.72 7.07 6.75 679400.0 6.75
2020-11-27 7.11 6.86 7.05 7.07 193300.0 7.07
2020-11-25 7.2 6.91 7.08 7.01 464400.0 7.01
2020-11-24 7.25 6.78 6.94 7.08 1080500.0 7.08
2020-11-23 7.09 6.78 7.05 6.87 732800.0 6.87
2020-11-20 7.2 6.83 7.11 6.93 443300.0 6.93
2020-11-19 7.25 6.75 6.8 7.14 915100.0 7.14
2020-11-18 7.09 6.77 6.9 6.8 795500.0 6.8
2020-11-17 7.0 6.59 6.91 6.87 547300.0 6.87
2020-11-16 6.97 6.54 6.54 6.94 439600.0 6.94
2020-11-13 6.68 6.34 6.46 6.35 234300.0 6.35
2020-11-12 7.5 6.15 7.02 6.45 952900.0 6.45
2020-11-11 7.02 6.84 6.95 6.98 270500.0 6.98
2020-11-10 7.02 6.66 6.76 6.95 483900.0 6.95
2020-11-09 7.08 6.61 7.0 6.72 874200.0 6.72
2020-11-06 7.06 6.75 6.9 6.89 486300.0 6.89
2020-11-05 7.07 6.7 6.7 6.91 692200.0 6.91
2020-11-04 7.13 6.6 6.61 6.69 440100.0 6.69
2020-11-03 7.0 6.46 6.62 6.89 664800.0 6.89
2020-11-02 7.36 6.28 7.02 6.61 2533200.0 6.61
2020-10-30 6.92 5.46 5.85 6.57 3323000.0 6.57
2020-10-29 5.25 4.92 5.06 5.19 313600.0 5.19
2020-10-28 5.25 4.8 5.06 5.07 366900.0 5.07
2020-10-27 5.4 4.99 5.0 5.06 303500.0 5.06
2020-10-26 5.51 4.9 5.5 4.94 433400.0 4.94
2020-10-23 6.37 5.47 6.24 5.48 532400.0 5.48
2020-10-22 6.78 6.07 6.75 6.21 553300.0 6.21
2020-10-21 7.31 6.52 6.52 6.77 765800.0 6.77
2020-10-20 6.58 6.22 6.33 6.5 284100.0 6.5
2020-10-19 6.43 6.27 6.42 6.3 127000.0 6.3
2020-10-16 6.54 6.35 6.51 6.37 160900.0 6.37
2020-10-15 6.63 6.2 6.36 6.56 197000.0 6.56
2020-10-14 6.65 6.29 6.52 6.48 142400.0 6.48
2020-10-13 6.84 6.58 6.73 6.58 229000.0 6.58
2020-10-12 6.89 6.38 6.44 6.84 318400.0 6.84
2020-10-09 6.6 6.23 6.4 6.46 229700.0 6.46
2020-10-08 6.57 6.23 6.31 6.38 183700.0 6.38
2020-10-07 6.42 6.12 6.12 6.2 185800.0 6.2
2020-10-06 6.52 6.05 6.39 6.08 343400.0 6.08
2020-10-05 6.38 6.04 6.12 6.3 359500.0 6.3
2020-10-02 6.06 5.4 5.52 6.03 404100.0 6.03
2020-10-01 5.69 5.25 5.37 5.65 178600.0 5.65
2020-09-30 5.52 5.22 5.28 5.37 377100.0 5.37
2020-09-29 5.46 5.11 5.37 5.28 228200.0 5.28
2020-09-28 5.73 5.39 5.47 5.42 206200.0 5.42
2020-09-25 5.42 5.16 5.16 5.39 219700.0 5.39
2020-09-24 5.35 5.05 5.1 5.21 149100.0 5.21
2020-09-23 5.47 5.12 5.4 5.16 228300.0 5.16
2020-09-22 5.53 5.27 5.41 5.32 156100.0 5.32
2020-09-21 5.66 5.22 5.66 5.38 313300.0 5.38
2020-09-18 5.9 5.6 5.85 5.83 503100.0 5.83
2020-09-17 6.05 5.7 5.92 5.74 163100.0 5.74
2020-09-16 6.23 5.89 5.93 6.06 324500.0 6.06
2020-09-15 6.08 5.7 5.76 5.9 209800.0 5.9
2020-09-14 5.91 5.62 5.85 5.75 229600.0 5.75
2020-09-11 6.1 5.7 6.02 5.79 156500.0 5.79
2020-09-10 6.07 5.67 5.7 6.02 247600.0 6.02
2020-09-09 5.89 5.53 5.77 5.68 251600.0 5.68
2020-09-08 6.0 5.67 5.82 5.72 267300.0 5.72
2020-09-04 5.99 5.56 5.95 5.9 280200.0 5.9
2020-09-03 6.39 5.81 6.3 5.9 281800.0 5.9
2020-09-02 6.35 6.04 6.31 6.29 162700.0 6.29
2020-09-01 6.39 6.01 6.08 6.31 558000.0 6.31
2020-08-31 6.3 6.01 6.3 6.15 240400.0 6.15
2020-08-28 6.48 6.17 6.22 6.33 313200.0 6.33
2020-08-27 6.45 6.01 6.36 6.17 203100.0 6.17
2020-08-26 6.5 6.02 6.19 6.36 215900.0 6.36
2020-08-25 6.29 6.08 6.09 6.22 189500.0 6.22
2020-08-24 6.63 5.83 6.63 6.03 450400.0 6.03
2020-08-21 6.57 6.3 6.39 6.51 574400.0 6.51
2020-08-20 6.43 6.11 6.26 6.38 304100.0 6.38
2020-08-19 6.87 6.26 6.46 6.37 417200.0 6.37
2020-08-18 6.68 6.35 6.64 6.39 329000.0 6.39
2020-08-17 6.76 6.25 6.73 6.63 556800.0 6.63
2020-08-14 7.02 6.41 6.8 6.64 604100.0 6.64
2020-08-13 6.92 6.68 6.92 6.8 366200.0 6.8
2020-08-12 7.14 6.33 6.33 6.88 980900.0 6.88
2020-08-11 6.66 6.14 6.6 6.31 1091300.0 6.31
2020-08-10 6.65 5.79 5.84 6.57 1130100.0 6.57
2020-08-07 5.66 4.75 4.98 5.57 714800.0 5.57
2020-08-06 5.3 4.45 4.45 4.96 1336100.0 4.96
2020-08-05 4.25 4.12 4.25 4.17 228700.0 4.17
2020-08-04 4.23 4.09 4.09 4.21 177000.0 4.21
2020-08-03 4.25 4.05 4.25 4.15 121700.0 4.15
2020-07-31 4.2 3.98 4.13 4.17 257300.0 4.17
2020-07-30 4.2 3.82 3.87 4.18 243800.0 4.18
2020-07-29 4.1 3.67 3.67 3.98 313200.0 3.98
2020-07-28 3.76 3.6 3.64 3.66 145800.0 3.66
2020-07-27 3.78 3.61 3.71 3.68 62800.0 3.68
2020-07-24 3.82 3.65 3.77 3.72 77000.0 3.72
2020-07-23 3.91 3.72 3.76 3.76 107900.0 3.76
2020-07-22 3.84 3.6 3.81 3.78 120700.0 3.78
2020-07-21 3.87 3.69 3.73 3.83 301800.0 3.83
2020-07-20 3.77 3.58 3.74 3.71 187100.0 3.71
2020-07-17 3.92 3.72 3.91 3.79 107100.0 3.79
2020-07-16 3.97 3.76 3.82 3.92 146900.0 3.92
2020-07-15 3.88 3.73 3.83 3.86 200500.0 3.86
2020-07-14 3.75 3.41 3.43 3.75 228100.0 3.75
2020-07-13 3.83 3.43 3.77 3.48 308900.0 3.48
2020-07-10 3.85 3.63 3.69 3.75 212900.0 3.75
2020-07-09 3.85 3.56 3.85 3.66 195300.0 3.66
2020-07-08 3.99 3.74 3.96 3.8 343700.0 3.8
2020-07-07 3.99 3.68 3.68 3.93 228300.0 3.93
2020-07-06 3.83 3.58 3.75 3.74 336900.0 3.74
2020-07-02 3.8 3.65 3.71 3.73 134900.0 3.73
2020-07-01 3.99 3.51 3.92 3.62 242100.0 3.62
2020-06-30 3.98 3.77 3.92 3.93 135300.0 3.93
2020-06-29 3.99 3.68 3.75 3.93 372000.0 3.93
2020-06-26 3.75 3.54 3.57 3.7 1316600.0 3.7
2020-06-25 3.69 3.41 3.53 3.63 291300.0 3.63
2020-06-24 3.64 3.26 3.48 3.58 280800.0 3.58
2020-06-23 3.75 3.36 3.38 3.51 446200.0 3.51
2020-06-22 3.45 3.12 3.17 3.33 350100.0 3.33
2020-06-19 3.49 3.08 3.21 3.15 706400.0 3.15
2020-06-18 3.15 2.87 2.91 2.99 209700.0 2.99
2020-06-17 3.03 2.84 2.91 2.91 236600.0 2.91
2020-06-16 3.22 2.92 3.1 2.94 453000.0 2.94
2020-06-15 3.04 2.65 2.77 2.94 358700.0 2.94
2020-06-12 3.09 2.77 2.99 2.82 192200.0 2.82
2020-06-11 3.05 2.82 3.01 2.9 312900.0 2.9
2020-06-10 3.38 3.03 3.3 3.15 209600.0 3.15
2020-06-09 3.5 3.12 3.21 3.31 298400.0 3.31
2020-06-08 3.32 3.14 3.25 3.25 222400.0 3.25
2020-06-05 3.24 2.97 3.0 3.16 390500.0 3.16
2020-06-04 2.91 2.75 2.75 2.88 233800.0 2.88
2020-06-03 2.91 2.77 2.8 2.81 109900.0 2.81
2020-06-02 2.87 2.66 2.81 2.72 187300.0 2.72
2020-06-01 2.91 2.69 2.78 2.79 130800.0 2.79
2020-05-29 2.85 2.54 2.81 2.77 290100.0 2.77
2020-05-28 3.02 2.82 2.99 2.84 333300.0 2.84
2020-05-27 2.95 2.65 2.71 2.91 236800.0 2.91
2020-05-26 2.99 2.44 2.83 2.64 522400.0 2.64
2020-05-22 2.74 2.55 2.6 2.72 352400.0 2.72
2020-05-21 2.6 2.2 2.21 2.54 544700.0 2.54
2020-05-20 2.22 2.01 2.03 2.17 292200.0 2.17
2020-05-19 2.03 1.75 1.81 1.98 232100.0 1.98
2020-05-18 1.98 1.77 1.79 1.83 520000.0 1.83
2020-05-15 1.71 1.51 1.53 1.71 383400.0 1.71
2020-05-14 1.7 1.47 1.59 1.5 334300.0 1.5
2020-05-13 1.65 1.44 1.62 1.64 328900.0 1.64
2020-05-12 1.66 1.57 1.59 1.6 265600.0 1.6
2020-05-11 1.66 1.5 1.63 1.6 373000.0 1.6
2020-05-08 1.73 1.55 1.67 1.6 240000.0 1.6
2020-05-07 1.73 1.5 1.5 1.62 355400.0 1.62
2020-05-06 1.53 1.4 1.46 1.41 92000.0 1.41
2020-05-05 1.67 1.42 1.5 1.43 373300.0 1.43
2020-05-04 1.55 1.48 1.55 1.49 173100.0 1.49
2020-05-01 1.7 1.52 1.66 1.59 257800.0 1.59
2020-04-30 1.9 1.65 1.84 1.71 223900.0 1.71
2020-04-29 1.97 1.65 1.7 1.91 342200.0 1.91
2020-04-28 1.69 1.47 1.58 1.62 234700.0 1.62
2020-04-27 1.6 1.43 1.45 1.54 175500.0 1.54
2020-04-24 1.45 1.36 1.36 1.42 134600.0 1.42
2020-04-23 1.51 1.26 1.29 1.36 247300.0 1.36
2020-04-22 1.35 1.26 1.34 1.27 155000.0 1.27
2020-04-21 1.35 1.25 1.32 1.31 145100.0 1.31
2020-04-20 1.47 1.32 1.46 1.38 221900.0 1.38
2020-04-17 1.52 1.29 1.31 1.48 246400.0 1.48
2020-04-16 1.35 1.25 1.28 1.26 177100.0 1.26
2020-04-15 1.35 1.21 1.35 1.28 175900.0 1.28
2020-04-14 1.48 1.31 1.39 1.36 201600.0 1.36
2020-04-13 1.48 1.3 1.41 1.39 314900.0 1.39
2020-04-09 1.38 1.2 1.25 1.34 618700.0 1.34
2020-04-08 1.25 1.11 1.13 1.23 396800.0 1.23
2020-04-07 1.41 1.1 1.25 1.1 478700.0 1.1
2020-04-06 1.45 1.13 1.15 1.15 409900.0 1.15
2020-04-03 1.23 1.06 1.23 1.12 241800.0 1.12
2020-04-02 1.34 1.19 1.31 1.23 200000.0 1.23
2020-04-01 1.38 1.25 1.38 1.27 181700.0 1.27
2020-03-31 1.62 1.34 1.48 1.4 267800.0 1.4
2020-03-30 1.62 1.37 1.62 1.52 269300.0 1.52
2020-03-27 1.83 1.57 1.82 1.6 239900.0 1.6
2020-03-26 2.05 1.82 1.98 1.9 510100.0 1.9
2020-03-25 2.05 1.65 1.84 1.9 503200.0 1.9
2020-03-24 1.75 1.45 1.74 1.75 672800.0 1.75
2020-03-23 1.45 0.99 1.0 1.44 802500.0 1.44
2020-03-20 1.35 0.86 1.2 0.86 5534000.0 0.86
2020-03-19 1.26 1.11 1.2 1.16 451600.0 1.16
2020-03-18 1.69 0.98 1.6 1.16 832900.0 1.16
2020-03-17 1.9 1.65 1.9 1.68 526600.0 1.68
2020-03-16 1.91 1.7 1.86 1.82 437600.0 1.82
2020-03-13 2.12 1.91 2.0 2.12 358700.0 2.12
2020-03-12 1.97 1.75 1.91 1.84 408900.0 1.84
2020-03-11 2.13 1.95 2.07 2.0 279700.0 2.0
2020-03-10 2.97 2.02 2.97 2.17 444100.0 2.17
2020-03-09 2.75 2.47 2.71 2.52 277900.0 2.52
2020-03-06 3.09 2.75 2.75 2.86 188400.0 2.86
2020-03-05 3.23 2.74 3.03 2.82 344400.0 2.82
2020-03-04 3.21 2.87 3.15 3.2 328500.0 3.2
2020-03-03 3.51 2.98 3.3 3.07 294600.0 3.07
2020-03-02 3.34 3.12 3.33 3.3 131000.0 3.3
2020-02-28 3.49 3.05 3.05 3.3 278200.0 3.3
2020-02-27 3.72 3.26 3.52 3.35 237500.0 3.35
2020-02-26 3.71 3.52 3.57 3.56 207000.0 3.56
2020-02-25 3.87 3.55 3.84 3.59 151800.0 3.59
2020-02-24 4.09 3.69 4.04 3.86 200700.0 3.86
2020-02-21 4.43 4.06 4.23 4.25 293300.0 4.25
2020-02-20 4.24 3.99 4.09 4.19 147100.0 4.19
2020-02-19 4.25 4.07 4.08 4.15 123400.0 4.15
2020-02-18 4.2 3.84 3.88 4.11 141000.0 4.11