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 (%)
Jun 30, 2017 9.820 9.932 9.744 9.857 3,342 -0.08(-0.76%)
Jun 29, 2017 10.16 10.16 9.932 9.932 15,880 -0.23(-2.22%)
Jun 28, 2017 9.744 10.27 9.650 10.16 52,512 +0.23(+2.27%)
Jun 27, 2017 10.08 10.27 9.669 9.932 46,138 -0.08(-0.75%)
Jun 26, 2017 10.23 10.27 9.862 10.01 17,371 -0.30(-2.92%)
Jun 23, 2017 9.594 10.42 9.594 10.31 63,085 +0.45(+4.58%)
Jun 22, 2017 9.513 9.932 9.513 9.857 6,150 +0.26(+2.75%)
Jun 21, 2017 9.631 9.669 9.519 9.594 6,489 -0.04(-0.39%)
Jun 20, 2017 9.594 9.707 9.594 9.631 47,180 -0.08(-0.78%)
Jun 19, 2017 9.703 9.744 9.556 9.707 6,506 +0.11(+1.18%)
Jun 16, 2017 9.707 9.932 9.556 9.594 38,773 -0.34(-3.41%)
Jun 15, 2017 9.895 10.01 9.744 9.932 4,884 -0.04(-0.38%)
Jun 14, 2017 9.481 10.01 9.481 9.970 16,349 +0.15(+1.53%)
Jun 13, 2017 9.669 10.01 9.669 9.820 8,307 -0.15(-1.51%)
Jun 12, 2017 9.782 10.05 9.782 9.970 15,139 +0.23(+2.32%)
Jun 09, 2017 9.744 10.01 9.631 9.744 23,864 +0.15(+1.57%)
Jun 08, 2017 9.293 9.707 9.255 9.594 13,543 +0.34(+3.66%)
Jun 07, 2017 8.841 9.330 8.841 9.255 17,369 +0.34(+3.80%)
Jun 06, 2017 8.992 9.067 8.789 8.917 11,586 +0.01(+0.13%)
Jun 05, 2017 8.943 9.051 8.905 8.905 13,278 -0.04(-0.42%)
Jun 02, 2017 9.297 9.427 8.905 8.943 18,942 -0.26(-2.83%)
Jun 01, 2017 9.017 9.278 9.017 9.203 25,528 +0.26(+2.92%)
May 31, 2017 8.570 9.092 8.570 8.943 22,694 +0.37(+4.35%)
May 30, 2017 8.644 8.678 8.533 8.570 11,810 -0.07(-0.86%)
May 26, 2017 8.425 8.734 8.425 8.644 20,167 +0.00(+0.00%)
May 25, 2017 8.738 8.831 8.570 8.644 12,050 -0.11(-1.28%)
May 24, 2017 8.756 8.794 8.682 8.756 7,863 +0.07(+0.86%)
May 23, 2017 8.868 9.054 8.644 8.682 10,670 -0.34(-3.72%)
May 22, 2017 8.859 9.092 8.859 9.017 9,897 +0.19(+2.11%)
May 19, 2017 8.831 8.980 8.682 8.831 15,910 -0.04(-0.42%)
May 18, 2017 8.905 8.980 8.756 8.868 39,398 +0.11(+1.28%)
May 17, 2017 9.017 9.017 8.644 8.756 39,526 -0.34(-3.69%)
May 16, 2017 9.386 9.427 9.017 9.092 19,091 -0.22(-2.40%)
May 15, 2017 9.241 9.464 9.241 9.315 13,037 +0.15(+1.63%)
May 12, 2017 8.943 9.241 8.943 9.166 28,304 +0.19(+2.07%)
May 11, 2017 8.980 9.054 8.644 8.980 31,298 +0.04(+0.42%)
May 10, 2017 9.129 9.278 8.905 8.943 24,737 -0.37(-4.00%)
May 09, 2017 9.203 9.464 8.868 9.315 19,398 +0.19(+2.04%)
May 08, 2017 9.129 9.241 9.112 9.129 5,943 +0.00(+0.00%)
May 05, 2017 9.054 9.203 8.980 9.129 15,398 +0.00(+0.00%)
May 04, 2017 9.166 9.203 9.129 9.129 7,078 +0.00(+0.00%)
May 03, 2017 9.352 9.427 9.017 9.129 42,809 -0.30(-3.16%)
May 02, 2017 9.539 9.576 9.390 9.427 35,089 +0.04(+0.40%)
May 01, 2017 9.986 9.986 9.092 9.390 90,905 -0.56(-5.62%)
Apr 28, 2017 9.874 10.17 9.800 9.949 16,338 -0.60(-5.65%)
Apr 27, 2017 10.10 10.71 10.06 10.54 32,813 +0.52(+5.20%)
Apr 26, 2017 10.06 10.06 9.949 10.02 61,429 +0.04(+0.37%)
Apr 25, 2017 9.762 10.02 9.651 9.986 16,435 +0.34(+3.47%)
Apr 24, 2017 9.762 9.874 9.613 9.651 22,067 -0.15(-1.52%)
Apr 21, 2017 9.837 9.837 9.613 9.800 18,628 -0.04(-0.38%)
Apr 20, 2017 9.352 9.837 9.315 9.837 24,077 +0.07(+0.76%)
Apr 19, 2017 9.688 9.837 9.624 9.762 15,874 +0.04(+0.38%)
Apr 18, 2017 9.688 9.800 9.585 9.725 16,059 -0.04(-0.38%)
Apr 17, 2017 9.874 9.911 9.613 9.762 6,741 +0.22(+2.34%)
Apr 13, 2017 9.464 9.651 9.464 9.539 12,875 -0.04(-0.39%)
Apr 12, 2017 9.613 9.762 9.427 9.576 10,603 -0.11(-1.15%)
Apr 11, 2017 9.576 9.762 9.241 9.688 8,259 +0.11(+1.17%)
Apr 10, 2017 9.837 9.837 9.427 9.576 11,724 -0.15(-1.53%)
Apr 07, 2017 9.501 9.762 9.452 9.725 20,623 +0.07(+0.77%)
Apr 06, 2017 9.539 9.651 9.237 9.651 12,591 +0.22(+2.37%)
Apr 05, 2017 9.660 9.725 9.390 9.427 15,906 -0.22(-2.32%)
Apr 04, 2017 9.464 9.688 9.464 9.651 13,326 +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.