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 (%)
Nov 30, 2004 8.182 8.470 8.056 8.470 17,378 -0.02(-0.20%)
Nov 29, 2004 8.280 8.545 8.142 8.487 15,640 +0.30(+3.65%)
Nov 26, 2004 8.344 8.344 8.119 8.188 6,951 -0.36(-4.18%)
Nov 24, 2004 8.194 8.545 8.050 8.545 5,561 +0.37(+4.50%)
Nov 23, 2004 8.027 8.200 7.889 8.177 10,253 +0.16(+1.94%)
Nov 22, 2004 8.050 8.050 7.889 8.021 21,028 +0.06(+0.80%)
Nov 19, 2004 7.952 8.004 7.941 7.958 11,469 -0.03(-0.43%)
Nov 18, 2004 7.975 8.056 7.975 7.993 6,777 +0.05(+0.65%)
Nov 17, 2004 8.062 8.090 7.797 7.941 19,637 +0.03(+0.36%)
Nov 16, 2004 8.050 8.050 7.912 7.912 13,207 -0.07(-0.94%)
Nov 15, 2004 8.039 8.102 7.775 7.987 23,461 -0.24(-2.87%)
Nov 12, 2004 7.981 8.223 7.981 8.223 7,472 +0.17(+2.14%)
Nov 11, 2004 7.924 8.050 7.860 8.050 15,814 +0.22(+2.79%)
Nov 10, 2004 7.596 7.924 7.480 7.832 18,942 +0.24(+3.11%)
Nov 09, 2004 7.475 7.716 7.475 7.596 13,381 +0.11(+1.46%)
Nov 08, 2004 7.711 7.711 7.135 7.486 18,768 -0.25(-3.27%)
Nov 05, 2004 8.056 8.056 7.699 7.739 15,814 -0.40(-4.88%)
Nov 04, 2004 8.286 8.441 8.079 8.136 9,558 -0.09(-1.12%)
Nov 03, 2004 8.315 8.315 7.935 8.229 23,113 +0.34(+4.30%)
Nov 02, 2004 8.113 8.418 7.872 7.889 47,095 -0.18(-2.21%)
Nov 01, 2004 7.785 8.113 7.785 8.067 5,039 +0.03(+0.39%)
Oct 29, 2004 8.249 8.349 7.947 8.036 8,167 -0.22(-2.62%)
Oct 28, 2004 8.039 8.424 7.808 8.252 25,372 +0.20(+2.50%)
Oct 27, 2004 7.832 8.056 7.780 8.050 26,241 +0.49(+6.47%)
Oct 26, 2004 7.423 7.561 7.302 7.561 13,033 +0.09(+1.15%)
Oct 25, 2004 6.830 7.584 6.830 7.475 43,098 -0.10(-1.37%)
Oct 22, 2004 9.109 9.247 6.790 7.578 102,707 -1.21(-13.75%)
Oct 21, 2004 8.810 8.833 8.631 8.787 7,994 -0.02(-0.26%)
Oct 20, 2004 8.683 8.810 8.666 8.810 17,378 +0.02(+0.26%)
Oct 19, 2004 9.339 9.351 8.787 8.787 5,387 -0.36(-3.96%)
Oct 18, 2004 9.385 9.633 9.080 9.149 22,592 -0.20(-2.09%)
Oct 15, 2004 9.034 9.759 8.982 9.345 14,945 +0.39(+4.30%)
Oct 14, 2004 8.902 9.207 8.890 8.959 29,369 -0.24(-2.57%)
Oct 13, 2004 9.057 9.437 8.890 9.195 28,674 +0.00(+0.00%)
Oct 12, 2004 8.885 9.195 8.861 9.195 22,418 +0.30(+3.43%)
Oct 11, 2004 8.867 8.890 8.631 8.890 6,603 +0.01(+0.06%)
Oct 08, 2004 8.637 8.913 8.637 8.885 12,686 +0.03(+0.32%)
Oct 07, 2004 8.545 8.856 8.545 8.856 4,344 +0.00(+0.00%)
Oct 06, 2004 8.516 8.885 8.516 8.856 22,418 +0.35(+4.13%)
Oct 05, 2004 8.487 8.516 8.372 8.505 8,863 +0.09(+1.03%)
Oct 04, 2004 8.464 8.631 8.384 8.418 15,988 -0.21(-2.40%)
Oct 01, 2004 8.194 8.626 8.177 8.626 13,729 +0.63(+7.92%)
Sep 30, 2004 8.136 8.453 7.993 7.993 34,757 -0.60(-6.97%)
Sep 29, 2004 8.959 8.959 8.418 8.591 10,253 -0.34(-3.80%)
Sep 28, 2004 8.614 8.948 8.614 8.931 5,734 +0.12(+1.37%)
Sep 27, 2004 8.867 8.867 8.487 8.810 13,555 +0.00(+0.00%)
Sep 24, 2004 8.551 9.023 8.551 8.810 6,603 +0.20(+2.27%)
Sep 23, 2004 8.838 9.017 8.614 8.614 5,213 -0.42(-4.65%)
Sep 22, 2004 8.850 9.034 8.522 9.034 16,335 +0.24(+2.75%)
Sep 21, 2004 8.677 9.166 8.677 8.792 12,338 -0.18(-2.05%)
Sep 20, 2004 8.977 9.005 8.833 8.977 26,241 +0.14(+1.63%)
Sep 17, 2004 9.431 9.431 8.539 8.833 57,696 -0.05(-0.52%)
Sep 16, 2004 9.195 9.195 8.775 8.879 11,469 +0.07(+0.85%)
Sep 15, 2004 8.804 8.930 8.775 8.804 19,116 +0.03(+0.33%)
Sep 14, 2004 8.971 8.971 8.643 8.775 19,290 -0.20(-2.24%)
Sep 13, 2004 8.649 9.207 8.649 8.977 41,187 +0.24(+2.77%)
Sep 10, 2004 7.843 8.890 7.843 8.735 34,061 +0.62(+7.66%)
Sep 09, 2004 7.527 8.223 7.527 8.113 43,446 +0.49(+6.50%)
Sep 08, 2004 7.578 7.768 7.538 7.619 34,235 +0.09(+1.22%)
Sep 07, 2004 8.050 8.050 7.527 7.527 29,260 -0.37(-4.73%)
Sep 03, 2004 8.033 8.033 7.601 7.901 10,253 +0.38(+5.05%)
Sep 02, 2004 7.607 8.171 7.457 7.521 21,375 -0.09(-1.13%)
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.