Escalade Inc (NQ: ESCA )

13.75 +0.56 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.05 15.18 14.78 14.87 16,092 -0.05(-0.33%)
Aug 30, 2023 15.41 15.45 14.88 14.92 10,037 -0.57(-3.65%)
Aug 29, 2023 15.11 15.49 15.11 15.49 19,094 +0.38(+2.50%)
Aug 28, 2023 15.09 15.19 14.96 15.11 16,000 +0.14(+0.93%)
Aug 25, 2023 14.92 15.09 14.86 14.97 15,959 +0.21(+1.40%)
Aug 24, 2023 14.95 15.18 14.71 14.77 11,574 -0.15(-0.99%)
Aug 23, 2023 14.87 15.01 14.87 14.91 8,476 +0.00(+0.00%)
Aug 22, 2023 14.91 15.27 14.88 14.91 13,101 +0.08(+0.53%)
Aug 21, 2023 15.08 15.45 14.83 14.84 16,317 -0.26(-1.69%)
Aug 18, 2023 14.97 15.43 14.76 15.09 18,576 +0.08(+0.52%)
Aug 17, 2023 15.36 15.36 14.99 15.01 16,621 -0.24(-1.55%)
Aug 16, 2023 15.82 15.82 15.25 15.25 28,635 -0.70(-4.37%)
Aug 15, 2023 15.98 16.20 15.76 15.95 24,378 -0.08(-0.49%)
Aug 14, 2023 15.94 16.17 15.59 16.02 31,775 +0.32(+2.07%)
Aug 11, 2023 15.31 15.99 15.28 15.70 46,910 +0.32(+2.11%)
Aug 10, 2023 15.09 15.43 15.09 15.38 21,128 +0.29(+1.95%)
Aug 09, 2023 14.90 15.33 14.77 15.08 24,833 +0.18(+1.19%)
Aug 08, 2023 14.73 15.10 14.58 14.90 13,760 +0.14(+0.93%)
Aug 07, 2023 15.06 15.33 14.67 14.77 24,460 -0.28(-1.83%)
Aug 04, 2023 14.76 15.17 14.76 15.04 18,699 +0.27(+1.80%)
Aug 03, 2023 14.85 15.10 14.52 14.78 25,880 +0.03(+0.20%)
Aug 02, 2023 14.74 14.94 14.70 14.75 11,157 -0.21(-1.38%)
Aug 01, 2023 14.43 14.95 14.18 14.95 23,222 +0.61(+4.25%)
Jul 31, 2023 14.28 14.69 14.13 14.34 25,676 +0.09(+0.62%)
Jul 28, 2023 14.39 15.61 14.24 14.26 65,231 -0.28(-1.89%)
Jul 27, 2023 14.27 14.70 14.27 14.53 23,056 -0.12(-0.80%)
Jul 26, 2023 14.75 15.45 14.49 14.65 43,475 -0.17(-1.13%)
Jul 25, 2023 14.48 14.96 14.11 14.82 31,770 +0.19(+1.28%)
Jul 24, 2023 13.91 14.71 13.77 14.63 26,886 +0.50(+3.55%)
Jul 21, 2023 14.50 14.55 13.75 14.13 45,865 -0.22(-1.51%)
Jul 20, 2023 12.94 14.46 12.75 14.34 77,097 +1.37(+10.52%)
Jul 19, 2023 13.13 13.20 12.82 12.98 25,977 -0.12(-0.90%)
Jul 18, 2023 12.91 13.17 12.73 13.10 19,685 +0.17(+1.29%)
Jul 17, 2023 12.87 12.99 12.60 12.93 24,860 +0.20(+1.54%)
Jul 14, 2023 12.77 12.84 12.42 12.73 16,314 +0.14(+1.09%)
Jul 13, 2023 12.64 12.97 12.50 12.60 16,083 +0.09(+0.71%)
Jul 12, 2023 12.44 12.71 12.27 12.51 21,488 +0.28(+2.33%)
Jul 11, 2023 12.32 12.42 12.12 12.22 10,386 -0.07(-0.56%)
Jul 10, 2023 12.35 12.66 12.21 12.29 22,856 -0.17(-1.34%)
Jul 07, 2023 12.33 12.54 12.02 12.46 72,627 +0.27(+2.18%)
Jul 06, 2023 12.98 12.98 12.16 12.19 62,614 -0.89(-6.83%)
Jul 05, 2023 13.26 13.48 12.94 13.09 39,902 -0.19(-1.41%)
Jul 03, 2023 13.00 13.49 12.96 13.27 19,815 +0.16(+1.20%)
Jun 30, 2023 13.06 13.19 12.77 13.12 32,553 +0.09(+0.68%)
Jun 29, 2023 12.85 13.25 12.62 13.03 31,025 +0.18(+1.38%)
Jun 28, 2023 12.57 13.00 12.32 12.85 44,810 +0.28(+2.27%)
Jun 27, 2023 12.94 13.23 12.43 12.57 52,151 -0.30(-2.37%)
Jun 26, 2023 13.52 13.93 12.82 12.87 69,286 -0.69(-5.07%)
Jun 23, 2023 14.49 14.74 13.40 13.56 1,064,419 -0.93(-6.44%)
Jun 22, 2023 13.78 14.61 13.56 14.49 56,799 +0.72(+5.21%)
Jun 21, 2023 13.24 13.92 13.15 13.77 53,382 +0.49(+3.70%)
Jun 20, 2023 13.20 13.73 13.13 13.28 39,875 +0.14(+1.05%)
Jun 16, 2023 13.37 13.53 13.08 13.15 37,683 -0.23(-1.73%)
Jun 15, 2023 13.22 13.58 13.01 13.38 35,209 +0.19(+1.45%)
Jun 14, 2023 13.13 13.54 13.03 13.18 28,094 +0.06(+0.45%)
Jun 13, 2023 13.07 13.59 13.00 13.13 31,757 -0.17(-1.26%)
Jun 12, 2023 12.65 13.39 12.57 13.29 33,353 +0.46(+3.60%)
Jun 09, 2023 12.73 13.02 12.51 12.83 22,112 -0.03(-0.23%)
Jun 08, 2023 12.63 13.08 12.29 12.86 43,408 +0.23(+1.85%)
Jun 07, 2023 12.23 12.63 11.87 12.63 51,746 +0.40(+3.26%)
Jun 06, 2023 11.82 12.60 11.82 12.23 42,698 +0.40(+3.37%)
Jun 05, 2023 11.74 12.24 11.73 11.83 17,637 +0.03(+0.25%)
Jun 02, 2023 11.48 11.99 11.48 11.80 30,719 +0.37(+3.23%)
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.