Escalade Inc (NQ: ESCA )

13.82 +0.63 (+4.78%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.042 5.042 4.842 4.982 8,341 -0.06(-1.20%)
Apr 29, 2004 5.016 5.048 4.989 5.042 19,463 +0.00(+0.09%)
Apr 28, 2004 5.393 5.393 5.033 5.038 47,617 +0.14(+2.85%)
Apr 27, 2004 4.963 4.963 4.898 4.898 28,500 -0.06(-1.22%)
Apr 26, 2004 4.934 4.963 4.819 4.959 6,256 +0.03(+0.52%)
Apr 23, 2004 4.963 4.963 4.933 4.933 5,213 -0.03(-0.58%)
Apr 22, 2004 4.963 4.963 4.881 4.962 3,823 -0.00(-0.03%)
Apr 21, 2004 4.698 5.174 4.698 4.963 9,731 +0.26(+5.63%)
Apr 20, 2004 4.780 4.780 4.438 4.698 21,896 +0.09(+1.90%)
Apr 19, 2004 4.949 4.949 4.611 4.611 7,994 -0.27(-5.62%)
Apr 16, 2004 4.744 4.885 4.608 4.885 7,994 +0.01(+0.20%)
Apr 15, 2004 4.605 4.878 4.605 4.875 3,475 +0.06(+1.32%)
Apr 14, 2004 4.785 4.890 4.747 4.812 10,427 -0.10(-2.11%)
Apr 13, 2004 4.964 5.005 4.905 4.916 9,036 -0.02(-0.35%)
Apr 12, 2004 4.775 5.019 4.775 4.933 17,030 +0.09(+1.81%)
Apr 08, 2004 5.035 5.035 4.845 4.845 22,244 -0.19(-3.77%)
Apr 07, 2004 5.021 5.035 4.992 5.035 5,908 +0.00(+0.00%)
Apr 06, 2004 5.069 5.069 5.035 5.035 2,780 -0.03(-0.65%)
Apr 05, 2004 5.046 5.068 5.046 5.068 37,537 +0.03(+0.66%)
Apr 02, 2004 5.062 5.062 4.959 5.035 32,324 +0.00(+0.00%)
Apr 01, 2004 4.613 5.035 4.613 5.035 14,945 +0.26(+5.52%)
Mar 31, 2004 4.668 4.911 4.560 4.772 13,902 +0.10(+2.22%)
Mar 30, 2004 4.704 4.812 4.603 4.668 2,085 -0.02(-0.43%)
Mar 29, 2004 4.622 4.688 4.511 4.688 11,122 +0.18(+3.96%)
Mar 26, 2004 4.534 4.687 4.484 4.510 18,768 -0.36(-7.44%)
Mar 25, 2004 4.685 4.872 4.635 4.872 5,561 +0.19(+4.06%)
Mar 24, 2004 4.743 4.878 4.671 4.683 3,475 -0.09(-1.81%)
Mar 23, 2004 4.885 4.897 4.769 4.769 3,475 -0.17(-3.47%)
Mar 22, 2004 4.964 4.964 4.605 4.940 4,865 -0.07(-1.32%)
Mar 19, 2004 5.006 5.006 5.006 5.006 1,042 -0.03(-0.51%)
Mar 18, 2004 5.067 5.067 5.032 5.032 3,475 -0.00(-0.06%)
Mar 17, 2004 4.913 5.035 4.908 5.035 12,164 +0.11(+2.13%)
Mar 16, 2004 4.930 4.930 4.930 4.930 347 +0.00(+0.00%)
Mar 15, 2004 4.828 4.930 4.828 4.930 1,390 -0.04(-0.81%)
Mar 12, 2004 4.891 5.033 4.747 4.970 30,238 +0.16(+3.23%)
Mar 11, 2004 4.839 4.941 4.744 4.815 44,489 +0.05(+1.06%)
Mar 10, 2004 4.754 4.858 4.754 4.764 7,298 -0.04(-0.93%)
Mar 09, 2004 4.993 5.028 4.698 4.809 22,939 -0.23(-4.49%)
Mar 08, 2004 5.259 5.259 4.999 5.035 28,500 -0.26(-4.87%)
Mar 05, 2004 5.610 5.610 4.998 5.292 30,586 -0.26(-4.69%)
Mar 04, 2004 5.553 5.553 5.553 5.553 347 -0.06(-1.00%)
Mar 03, 2004 5.323 5.609 5.251 5.609 11,122 +0.02(+0.28%)
Mar 02, 2004 5.654 5.654 5.467 5.593 4,518 -0.08(-1.42%)
Mar 01, 2004 5.826 5.826 5.290 5.674 36,147 +0.10(+1.73%)
Feb 27, 2004 5.290 5.577 5.290 5.577 12,164 +0.11(+2.02%)
Feb 26, 2004 5.697 5.754 5.467 5.467 29,543 -0.12(-2.11%)
Feb 25, 2004 5.754 5.754 5.584 5.584 7,646 -0.17(-2.95%)
Feb 24, 2004 5.784 5.812 5.754 5.754 16,683 +0.01(+0.10%)
Feb 23, 2004 5.820 5.920 5.579 5.748 7,994 -0.03(-0.57%)
Feb 20, 2004 5.750 5.797 5.556 5.782 21,896 +0.03(+0.47%)
Feb 19, 2004 5.639 5.754 5.625 5.754 35,799 +0.11(+2.02%)
Feb 18, 2004 5.498 5.640 5.498 5.640 22,592 +0.07(+1.18%)
Feb 17, 2004 5.620 5.620 5.527 5.574 8,689 +0.05(+0.86%)
Feb 13, 2004 5.566 5.566 5.510 5.527 20,506 -0.02(-0.34%)
Feb 12, 2004 5.524 5.559 5.410 5.546 13,902 +0.02(+0.39%)
Feb 11, 2004 5.658 5.658 5.515 5.524 13,902 +0.00(+0.08%)
Feb 10, 2004 5.524 5.524 5.508 5.520 7,994 -0.07(-1.24%)
Feb 09, 2004 5.520 5.589 5.419 5.589 4,865 +0.09(+1.70%)
Feb 06, 2004 5.543 5.543 5.495 5.495 8,341 -0.04(-0.78%)
Feb 05, 2004 5.494 5.561 5.467 5.538 4,170 +0.04(+0.81%)
Feb 04, 2004 5.538 5.538 5.467 5.494 8,689 +0.03(+0.50%)
Feb 03, 2004 5.452 5.467 5.426 5.467 10,774 -0.06(-1.04%)
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.