Escalade Inc (NQ: ESCA )

13.64 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.804 9.916 9.729 9.841 3,347 -0.08(-0.76%)
Jun 29, 2017 10.14 10.14 9.916 9.916 15,905 -0.23(-2.22%)
Jun 28, 2017 9.729 10.25 9.635 10.14 52,597 +0.23(+2.27%)
Jun 27, 2017 10.07 10.25 9.653 9.916 46,213 -0.08(-0.75%)
Jun 26, 2017 10.22 10.25 9.846 9.991 17,399 -0.30(-2.92%)
Jun 23, 2017 9.579 10.40 9.579 10.29 63,187 +0.45(+4.58%)
Jun 22, 2017 9.498 9.916 9.498 9.841 6,160 +0.26(+2.75%)
Jun 21, 2017 9.616 9.653 9.503 9.578 6,499 -0.04(-0.39%)
Jun 20, 2017 9.578 9.691 9.578 9.616 47,256 -0.08(-0.78%)
Jun 19, 2017 9.687 9.729 9.541 9.691 6,517 +0.11(+1.18%)
Jun 16, 2017 9.691 9.916 9.541 9.578 38,835 -0.34(-3.41%)
Jun 15, 2017 9.879 9.991 9.729 9.916 4,891 -0.04(-0.38%)
Jun 14, 2017 9.466 9.991 9.466 9.954 16,375 +0.15(+1.53%)
Jun 13, 2017 9.653 9.991 9.653 9.804 8,320 -0.15(-1.51%)
Jun 12, 2017 9.766 10.03 9.766 9.954 15,164 +0.23(+2.32%)
Jun 09, 2017 9.729 9.991 9.616 9.729 23,903 +0.15(+1.57%)
Jun 08, 2017 9.278 9.691 9.240 9.578 13,565 +0.34(+3.66%)
Jun 07, 2017 8.827 9.315 8.827 9.240 17,397 +0.34(+3.80%)
Jun 06, 2017 8.977 9.052 8.774 8.902 11,604 +0.01(+0.13%)
Jun 05, 2017 8.928 9.036 8.891 8.891 13,299 -0.04(-0.42%)
Jun 02, 2017 9.282 9.412 8.891 8.928 18,972 -0.26(-2.83%)
Jun 01, 2017 9.003 9.263 9.003 9.189 25,569 +0.26(+2.92%)
May 31, 2017 8.556 9.077 8.556 8.928 22,730 +0.37(+4.35%)
May 30, 2017 8.630 8.664 8.519 8.556 11,829 -0.07(-0.86%)
May 26, 2017 8.411 8.720 8.411 8.630 20,200 +0.00(+0.00%)
May 25, 2017 8.723 8.816 8.556 8.630 12,069 -0.11(-1.28%)
May 24, 2017 8.742 8.779 8.668 8.742 7,876 +0.07(+0.86%)
May 23, 2017 8.854 9.040 8.630 8.668 10,688 -0.33(-3.72%)
May 22, 2017 8.845 9.077 8.845 9.003 9,913 +0.19(+2.11%)
May 19, 2017 8.816 8.965 8.668 8.816 15,936 -0.04(-0.42%)
May 18, 2017 8.891 8.965 8.742 8.854 39,461 +0.11(+1.28%)
May 17, 2017 9.003 9.003 8.630 8.742 39,590 -0.33(-3.69%)
May 16, 2017 9.371 9.412 9.003 9.077 19,122 -0.22(-2.40%)
May 15, 2017 9.226 9.449 9.226 9.300 13,058 +0.15(+1.63%)
May 12, 2017 8.928 9.226 8.928 9.151 28,350 +0.19(+2.07%)
May 11, 2017 8.965 9.040 8.630 8.965 31,349 +0.04(+0.42%)
May 10, 2017 9.114 9.263 8.891 8.928 24,777 -0.37(-4.00%)
May 09, 2017 9.189 9.449 8.854 9.300 19,429 +0.19(+2.04%)
May 08, 2017 9.114 9.226 9.097 9.114 5,952 +0.00(+0.00%)
May 05, 2017 9.040 9.189 8.965 9.114 15,423 +0.00(+0.00%)
May 04, 2017 9.151 9.189 9.114 9.114 7,089 +0.00(+0.00%)
May 03, 2017 9.337 9.412 9.003 9.114 42,878 -0.30(-3.16%)
May 02, 2017 9.523 9.561 9.375 9.412 35,146 +0.04(+0.40%)
May 01, 2017 9.970 9.970 9.077 9.375 91,052 -0.56(-5.62%)
Apr 28, 2017 9.858 10.16 9.784 9.933 16,365 -0.60(-5.65%)
Apr 27, 2017 10.08 10.70 10.04 10.53 32,866 +0.52(+5.20%)
Apr 26, 2017 10.04 10.04 9.933 10.01 61,528 +0.04(+0.37%)
Apr 25, 2017 9.747 10.01 9.635 9.970 16,462 +0.33(+3.47%)
Apr 24, 2017 9.747 9.858 9.598 9.635 22,103 -0.15(-1.52%)
Apr 21, 2017 9.821 9.821 9.598 9.784 18,658 -0.04(-0.38%)
Apr 20, 2017 9.337 9.821 9.300 9.821 24,116 +0.07(+0.76%)
Apr 19, 2017 9.672 9.821 9.609 9.747 15,900 +0.04(+0.38%)
Apr 18, 2017 9.672 9.784 9.570 9.709 16,085 -0.04(-0.38%)
Apr 17, 2017 9.858 9.895 9.598 9.747 6,752 +0.22(+2.34%)
Apr 13, 2017 9.449 9.635 9.449 9.523 12,896 -0.04(-0.39%)
Apr 12, 2017 9.598 9.747 9.412 9.561 10,620 -0.11(-1.15%)
Apr 11, 2017 9.561 9.747 9.226 9.672 8,272 +0.11(+1.17%)
Apr 10, 2017 9.821 9.821 9.412 9.561 11,743 -0.15(-1.53%)
Apr 07, 2017 9.486 9.747 9.437 9.709 20,657 +0.07(+0.77%)
Apr 06, 2017 9.523 9.635 9.222 9.635 12,611 +0.22(+2.37%)
Apr 05, 2017 9.644 9.709 9.375 9.412 15,932 -0.22(-2.32%)
Apr 04, 2017 9.449 9.672 9.449 9.635 13,347 +0.04(+0.39%)
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.