Escalade Inc (NQ: ESCA )

13.65 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.563 4.800 4.457 4.664 14,224 +0.10(+2.22%)
Mar 30, 2004 4.598 4.703 4.499 4.563 2,133 -0.02(-0.43%)
Mar 29, 2004 4.518 4.582 4.409 4.582 11,379 +0.17(+3.96%)
Mar 26, 2004 4.432 4.581 4.383 4.408 19,202 -0.35(-7.44%)
Mar 25, 2004 4.580 4.762 4.530 4.762 5,689 +0.19(+4.06%)
Mar 24, 2004 4.636 4.768 4.565 4.577 3,556 -0.08(-1.81%)
Mar 23, 2004 4.775 4.786 4.661 4.661 3,556 -0.17(-3.47%)
Mar 22, 2004 4.852 4.852 4.501 4.828 4,978 -0.06(-1.32%)
Mar 19, 2004 4.893 4.893 4.893 4.893 1,066 -0.03(-0.51%)
Mar 18, 2004 4.952 4.952 4.918 4.918 3,556 -0.00(-0.06%)
Mar 17, 2004 4.802 4.921 4.797 4.921 12,446 +0.10(+2.13%)
Mar 16, 2004 4.819 4.819 4.819 4.819 355 +0.00(+0.00%)
Mar 15, 2004 4.719 4.819 4.719 4.819 1,422 -0.04(-0.81%)
Mar 12, 2004 4.781 4.920 4.640 4.858 30,937 +0.15(+3.23%)
Mar 11, 2004 4.730 4.830 4.637 4.706 45,517 +0.05(+1.06%)
Mar 10, 2004 4.647 4.748 4.647 4.657 7,467 -0.04(-0.93%)
Mar 09, 2004 4.881 4.914 4.592 4.700 23,469 -0.22(-4.49%)
Mar 08, 2004 5.141 5.141 4.886 4.921 29,159 -0.25(-4.87%)
Mar 05, 2004 5.484 5.484 4.885 5.173 31,293 -0.25(-4.69%)
Mar 04, 2004 5.427 5.427 5.427 5.427 355 -0.05(-1.00%)
Mar 03, 2004 5.202 5.482 5.132 5.482 11,379 +0.02(+0.28%)
Mar 02, 2004 5.526 5.526 5.343 5.467 4,622 -0.08(-1.42%)
Mar 01, 2004 5.695 5.695 5.170 5.546 36,982 +0.09(+1.73%)
Feb 27, 2004 5.170 5.451 5.170 5.451 12,446 +0.11(+2.02%)
Feb 26, 2004 5.568 5.624 5.343 5.343 30,226 -0.12(-2.11%)
Feb 25, 2004 5.624 5.624 5.458 5.458 7,823 -0.17(-2.95%)
Feb 24, 2004 5.654 5.681 5.624 5.624 17,068 +0.01(+0.10%)
Feb 23, 2004 5.689 5.786 5.453 5.619 8,178 -0.03(-0.57%)
Feb 20, 2004 5.620 5.666 5.430 5.651 22,402 +0.03(+0.48%)
Feb 19, 2004 5.512 5.624 5.498 5.624 36,627 +0.11(+2.02%)
Feb 18, 2004 5.374 5.513 5.374 5.513 23,114 +0.06(+1.18%)
Feb 17, 2004 5.494 5.494 5.402 5.449 8,890 +0.05(+0.86%)
Feb 13, 2004 5.440 5.440 5.385 5.402 20,980 -0.02(-0.34%)
Feb 12, 2004 5.399 5.433 5.288 5.420 14,224 +0.02(+0.39%)
Feb 11, 2004 5.530 5.530 5.391 5.399 14,224 +0.00(+0.08%)
Feb 10, 2004 5.399 5.399 5.384 5.395 8,178 -0.07(-1.24%)
Feb 09, 2004 5.395 5.463 5.297 5.463 4,978 +0.09(+1.70%)
Feb 06, 2004 5.418 5.418 5.371 5.371 8,534 -0.04(-0.78%)
Feb 05, 2004 5.370 5.436 5.343 5.413 4,267 +0.04(+0.81%)
Feb 04, 2004 5.413 5.413 5.343 5.370 8,890 +0.03(+0.50%)
Feb 03, 2004 5.329 5.343 5.304 5.343 11,023 -0.06(-1.04%)
Feb 02, 2004 5.202 5.412 5.062 5.399 78,588 +0.21(+4.01%)
Jan 30, 2004 5.259 5.259 4.973 5.191 1,422 +0.18(+3.53%)
Jan 29, 2004 5.155 5.340 5.014 5.014 8,534 -0.30(-5.66%)
Jan 28, 2004 5.312 5.330 5.212 5.315 29,870 +0.00(+0.05%)
Jan 27, 2004 4.918 5.312 4.906 5.312 41,961 +0.39(+7.94%)
Jan 26, 2004 4.776 5.031 4.776 4.921 9,956 -0.06(-1.19%)
Jan 23, 2004 4.911 4.980 4.775 4.980 1,778 +0.07(+1.34%)
Jan 22, 2004 4.861 4.914 4.781 4.914 3,911 +0.00(+0.00%)
Jan 21, 2004 4.781 4.917 4.781 4.914 2,133 +0.08(+1.66%)
Jan 20, 2004 4.781 4.984 4.781 4.834 8,890 -0.15(-3.10%)
Jan 16, 2004 4.876 4.989 4.876 4.989 36,271 +0.15(+3.14%)
Jan 15, 2004 4.872 4.876 4.758 4.837 7,275 +0.06(+1.18%)
Jan 14, 2004 4.917 4.918 4.781 4.781 8,178 -0.14(-2.80%)
Jan 13, 2004 4.903 4.918 4.741 4.918 7,905 +0.00(+0.00%)
Jan 12, 2004 4.923 4.923 4.865 4.918 3,911 -0.02(-0.48%)
Jan 09, 2004 4.921 4.942 4.767 4.942 14,611 -0.03(-0.65%)
Jan 08, 2004 4.906 4.975 4.571 4.975 17,317 +0.07(+1.40%)
Jan 07, 2004 4.910 4.910 4.681 4.906 8,498 +0.13(+2.74%)
Jan 06, 2004 4.544 4.775 4.499 4.775 4,267 +0.31(+6.96%)
Jan 05, 2004 4.892 4.901 4.343 4.464 40,894 -0.27(-5.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.