Escalade Inc (NQ: ESCA )

13.65 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.28 20.41 19.27 19.48 36,960 -0.84(-4.15%)
Dec 28, 2023 20.45 20.68 20.27 20.33 10,237 -0.08(-0.38%)
Dec 27, 2023 20.89 20.90 20.17 20.40 22,104 -0.58(-2.77%)
Dec 26, 2023 19.92 21.16 19.92 20.99 26,440 +0.87(+4.34%)
Dec 22, 2023 20.45 20.51 19.68 20.11 50,252 -0.29(-1.43%)
Dec 21, 2023 21.04 21.04 20.34 20.40 25,898 -0.53(-2.55%)
Dec 20, 2023 20.91 21.35 20.62 20.94 29,204 +0.10(+0.47%)
Dec 19, 2023 20.69 21.15 20.56 20.84 28,681 +0.33(+1.61%)
Dec 18, 2023 20.46 20.76 20.27 20.51 34,210 -0.12(-0.56%)
Dec 15, 2023 19.67 20.75 19.38 20.63 121,385 +1.12(+5.72%)
Dec 14, 2023 19.40 19.51 18.91 19.51 27,988 +0.04(+0.20%)
Dec 13, 2023 18.73 19.51 18.67 19.47 51,775 +0.74(+3.93%)
Dec 12, 2023 18.91 19.19 18.60 18.74 23,284 -0.10(-0.52%)
Dec 11, 2023 19.20 19.20 18.60 18.83 30,976 -0.43(-2.22%)
Dec 08, 2023 18.91 19.54 18.88 19.26 21,810 +0.25(+1.33%)
Dec 07, 2023 18.63 19.06 18.63 19.01 28,799 +0.18(+0.98%)
Dec 06, 2023 18.77 19.25 18.72 18.82 35,402 -0.04(-0.21%)
Dec 05, 2023 18.66 19.07 18.53 18.86 21,437 +0.20(+1.09%)
Dec 04, 2023 18.89 19.17 18.47 18.66 33,809 -0.16(-0.88%)
Dec 01, 2023 18.04 18.90 18.04 18.82 23,121 +0.79(+4.35%)
Nov 30, 2023 18.37 18.37 17.99 18.04 14,799 -0.29(-1.59%)
Nov 29, 2023 18.52 18.52 17.69 18.33 27,569 +0.10(+0.53%)
Nov 28, 2023 19.16 19.16 18.23 18.23 18,460 -1.11(-5.72%)
Nov 27, 2023 18.96 19.64 18.96 19.34 31,729 +0.00(+0.00%)
Nov 24, 2023 19.38 19.59 19.12 19.34 13,614 +0.14(+0.71%)
Nov 22, 2023 19.19 19.40 18.82 19.20 8,402 -0.10(-0.50%)
Nov 21, 2023 19.61 19.61 19.03 19.30 9,971 -0.37(-1.87%)
Nov 20, 2023 20.16 20.35 19.45 19.67 34,892 -0.13(-0.64%)
Nov 17, 2023 19.34 19.95 18.79 19.79 40,378 +0.43(+2.20%)
Nov 16, 2023 19.01 19.38 18.83 19.37 16,157 +0.21(+1.11%)
Nov 15, 2023 19.11 19.38 19.03 19.15 21,204 +0.00(+0.00%)
Nov 14, 2023 18.21 19.15 18.05 19.15 50,420 +0.92(+5.05%)
Nov 13, 2023 17.95 18.43 17.55 18.23 29,839 +0.13(+0.70%)
Nov 10, 2023 18.43 18.43 17.78 18.11 19,764 -0.05(-0.27%)
Nov 09, 2023 17.91 18.42 17.57 18.15 26,030 +0.24(+1.35%)
Nov 08, 2023 18.04 18.34 17.62 17.91 34,014 -0.13(-0.70%)
Nov 07, 2023 17.83 18.21 16.66 18.04 40,047 +0.34(+1.92%)
Nov 06, 2023 16.48 17.94 16.40 17.70 99,853 +1.11(+6.66%)
Nov 03, 2023 16.71 16.71 16.33 16.59 18,238 +0.10(+0.59%)
Nov 02, 2023 16.30 16.63 16.22 16.50 14,636 +0.29(+1.80%)
Nov 01, 2023 16.25 16.46 16.13 16.21 13,609 -0.32(-1.94%)
Oct 31, 2023 16.68 16.72 15.75 16.53 25,401 +0.04(+0.24%)
Oct 30, 2023 16.10 16.84 15.99 16.49 39,273 +0.62(+3.91%)
Oct 27, 2023 16.68 16.73 15.83 15.87 17,359 -0.61(-3.71%)
Oct 26, 2023 15.63 16.48 15.32 16.48 29,275 +0.89(+5.73%)
Oct 25, 2023 15.34 15.64 15.34 15.58 23,597 +0.07(+0.44%)
Oct 24, 2023 15.52 15.66 15.34 15.52 24,323 +0.16(+1.07%)
Oct 23, 2023 15.53 15.55 15.29 15.35 11,467 -0.16(-1.06%)
Oct 20, 2023 15.62 15.76 15.42 15.52 24,233 -0.26(-1.66%)
Oct 19, 2023 16.25 16.25 15.78 15.78 11,029 -0.61(-3.73%)
Oct 18, 2023 16.29 16.58 16.29 16.39 8,805 -0.05(-0.30%)
Oct 17, 2023 16.87 16.87 16.22 16.44 33,129 -0.28(-1.68%)
Oct 16, 2023 16.31 16.88 16.26 16.72 21,426 +0.57(+3.54%)
Oct 13, 2023 15.99 16.15 15.82 16.15 13,789 +0.15(+0.91%)
Oct 12, 2023 16.03 16.49 15.77 16.00 14,713 -0.13(-0.78%)
Oct 11, 2023 16.19 16.55 15.56 16.13 25,751 -0.09(-0.54%)
Oct 10, 2023 15.67 16.35 15.67 16.22 28,332 +0.65(+4.17%)
Oct 09, 2023 15.37 15.67 15.37 15.57 8,250 +0.15(+0.94%)
Oct 06, 2023 15.47 15.61 15.25 15.42 16,072 +0.04(+0.25%)
Oct 05, 2023 15.43 15.47 15.19 15.38 17,525 +0.09(+0.57%)
Oct 04, 2023 15.30 15.54 15.13 15.29 30,882 +0.15(+0.96%)
Oct 03, 2023 14.91 15.23 14.77 15.15 12,848 +0.25(+1.69%)
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.