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, 2006 5.961 6.025 5.766 5.841 32,150 -0.12(-1.93%)
Nov 29, 2006 5.938 6.030 5.921 5.956 14,142 -0.06(-0.96%)
Nov 28, 2006 6.030 6.030 6.013 6.013 695 -0.06(-0.95%)
Nov 27, 2006 6.082 6.082 6.030 6.071 6,040 -0.08(-1.31%)
Nov 24, 2006 6.151 6.151 6.151 6.151 0 +0.00(+0.00%)
Nov 22, 2006 6.090 6.151 6.090 6.151 1,042 -0.03(-0.47%)
Nov 21, 2006 6.099 6.180 6.099 6.180 3,823 +0.01(+0.09%)
Nov 20, 2006 6.105 6.174 6.105 6.174 11,475 +0.07(+1.13%)
Nov 17, 2006 6.105 6.169 6.105 6.105 1,480 -0.16(-2.48%)
Nov 16, 2006 6.169 6.266 6.169 6.261 1,421 +0.04(+0.65%)
Nov 15, 2006 6.065 6.261 6.065 6.220 32,120 +0.13(+2.17%)
Nov 14, 2006 5.984 6.099 5.967 6.088 28,565 +0.05(+0.76%)
Nov 13, 2006 6.019 6.042 6.002 6.042 10,760 +0.03(+0.57%)
Nov 10, 2006 6.048 6.048 6.007 6.007 15,736 -0.01(-0.19%)
Nov 09, 2006 6.157 6.192 5.961 6.019 7,192 -0.19(-3.06%)
Nov 08, 2006 6.146 6.209 6.146 6.209 18,412 +0.05(+0.84%)
Nov 07, 2006 6.169 6.197 6.157 6.157 1,737 -0.06(-1.02%)
Nov 06, 2006 6.096 6.220 6.096 6.220 2,698 +0.17(+2.85%)
Nov 03, 2006 6.069 6.111 6.048 6.048 1,630 -0.09(-1.41%)
Nov 02, 2006 6.025 6.169 5.990 6.134 67,585 +0.07(+1.23%)
Nov 01, 2006 6.030 6.128 6.030 6.059 33,365 -0.10(-1.68%)
Oct 31, 2006 6.076 6.163 6.065 6.163 5,978 +0.04(+0.66%)
Oct 30, 2006 6.071 6.186 6.042 6.122 46,030 +0.03(+0.57%)
Oct 27, 2006 6.215 6.215 6.076 6.088 25,322 -0.18(-2.94%)
Oct 26, 2006 6.261 6.272 6.215 6.272 2,615 +0.06(+0.93%)
Oct 25, 2006 6.215 6.215 6.209 6.215 35,770 +0.00(+0.00%)
Oct 24, 2006 6.215 6.215 6.215 6.215 173 +0.01(+0.09%)
Oct 23, 2006 6.197 6.232 6.169 6.209 3,586 +0.01(+0.19%)
Oct 20, 2006 6.209 6.209 6.122 6.197 868 +0.02(+0.40%)
Oct 19, 2006 6.140 6.209 6.053 6.173 7,983 -0.04(-0.68%)
Oct 18, 2006 6.186 6.226 6.186 6.215 8,385 +0.07(+1.22%)
Oct 17, 2006 6.076 6.186 6.076 6.140 8,995 +0.05(+0.76%)
Oct 16, 2006 6.019 6.094 6.019 6.094 15,214 +0.06(+0.95%)
Oct 13, 2006 5.967 6.071 5.915 6.036 10,253 +0.09(+1.55%)
Oct 12, 2006 5.841 5.979 5.841 5.944 8,211 +0.06(+0.98%)
Oct 11, 2006 5.835 5.898 5.835 5.887 4,982 +0.04(+0.69%)
Oct 10, 2006 5.887 5.887 5.846 5.846 3,910 -0.03(-0.59%)
Oct 09, 2006 5.956 5.956 5.806 5.881 3,260 -0.01(-0.15%)
Oct 06, 2006 5.887 5.892 5.835 5.889 1,845 +0.04(+0.64%)
Oct 05, 2006 5.795 5.904 5.795 5.852 3,321 -0.05(-0.88%)
Oct 04, 2006 5.823 5.904 5.823 5.904 2,365 +0.13(+2.21%)
Oct 03, 2006 5.760 5.800 5.760 5.776 2,521 +0.04(+0.68%)
Oct 02, 2006 5.731 5.743 5.731 5.737 1,216 -0.02(-0.30%)
Sep 29, 2006 5.733 5.766 5.727 5.754 4,332 +0.01(+0.16%)
Sep 28, 2006 5.737 5.754 5.737 5.745 9,648 +0.01(+0.14%)
Sep 27, 2006 5.812 5.812 5.731 5.737 42,403 -0.02(-0.30%)
Sep 26, 2006 5.882 5.882 5.748 5.754 12,443 -0.14(-2.44%)
Sep 25, 2006 5.800 5.898 5.800 5.898 1,564 +0.22(+3.96%)
Sep 22, 2006 5.846 5.846 5.668 5.674 43,734 -0.17(-2.95%)
Sep 21, 2006 5.846 5.846 5.846 5.846 0 +0.00(+0.00%)
Sep 20, 2006 5.933 5.933 5.800 5.846 13,694 -0.06(-1.07%)
Sep 19, 2006 5.915 5.915 5.910 5.910 695 -0.08(-1.38%)
Sep 18, 2006 6.076 6.076 5.812 5.992 11,245 -0.09(-1.48%)
Sep 15, 2006 5.996 6.082 5.990 6.082 4,214 +0.05(+0.76%)
Sep 14, 2006 6.180 6.180 6.002 6.036 2,867 -0.13(-2.15%)
Sep 13, 2006 6.209 6.209 6.146 6.169 1,525 +0.08(+1.32%)
Sep 12, 2006 6.094 6.099 6.051 6.088 1,737 +0.05(+0.86%)
Sep 11, 2006 6.036 6.036 6.036 6.036 0 +0.00(+0.00%)
Sep 08, 2006 5.996 6.042 5.996 6.036 521 +0.05(+0.87%)
Sep 07, 2006 6.169 6.180 5.984 5.984 18,595 -0.18(-2.89%)
Sep 06, 2006 6.002 6.186 6.002 6.163 27,053 +0.15(+2.49%)
Sep 05, 2006 6.013 6.013 5.984 6.013 6,291 -0.06(-0.95%)
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.