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 (%)
Apr 30, 2018 10.49 10.49 10.37 10.49 8,029 +0.12(+1.14%)
Apr 27, 2018 10.45 10.45 10.29 10.37 11,291 -0.12(-1.13%)
Apr 26, 2018 10.41 10.53 10.41 10.49 4,203 +0.00(+0.00%)
Apr 25, 2018 10.65 10.65 10.29 10.49 24,825 -0.08(-0.75%)
Apr 24, 2018 10.37 10.65 10.37 10.57 14,767 +0.00(+0.00%)
Apr 23, 2018 10.25 10.61 10.21 10.57 13,382 +0.32(+3.09%)
Apr 20, 2018 10.45 10.45 10.21 10.25 13,905 -0.36(-3.36%)
Apr 19, 2018 10.84 11.00 10.53 10.61 26,058 -0.67(-5.96%)
Apr 18, 2018 11.32 11.32 11.18 11.28 9,419 +0.00(+0.00%)
Apr 17, 2018 11.32 11.34 11.12 11.28 15,749 +0.04(+0.35%)
Apr 16, 2018 10.89 11.24 10.89 11.24 9,927 +0.08(+0.71%)
Apr 13, 2018 11.03 11.16 11.03 11.16 3,833 +0.04(+0.36%)
Apr 12, 2018 11.24 11.24 11.12 11.12 4,410 -0.16(-1.40%)
Apr 11, 2018 11.28 11.32 11.16 11.28 7,738 -0.04(-0.35%)
Apr 10, 2018 10.96 11.40 10.96 11.32 16,057 +0.28(+2.51%)
Apr 09, 2018 10.96 11.08 10.96 11.04 10,978 +0.08(+0.72%)
Apr 06, 2018 11.00 11.08 10.80 10.96 11,402 -0.08(-0.72%)
Apr 05, 2018 10.80 11.08 10.80 11.04 10,719 +0.16(+1.45%)
Apr 04, 2018 10.72 10.88 10.72 10.88 5,864 +0.12(+1.10%)
Apr 03, 2018 10.92 10.92 10.72 10.76 15,083 -0.04(-0.37%)
Apr 02, 2018 10.90 10.90 10.72 10.80 10,434 -0.04(-0.37%)
Mar 29, 2018 10.84 10.84 10.84 0 +0.08(+0.73%)
Mar 28, 2018 10.72 10.76 10.72 10.76 5,748 +0.12(+1.12%)
Mar 27, 2018 10.84 11.00 10.57 10.65 11,203 -0.24(-2.18%)
Mar 26, 2018 11.04 11.08 10.68 10.88 20,115 -0.08(-0.72%)
Mar 23, 2018 11.00 11.08 10.80 10.96 27,251 -0.12(-1.07%)
Mar 22, 2018 11.20 11.20 11.00 11.08 17,063 -0.12(-1.06%)
Mar 21, 2018 11.08 11.24 10.65 11.20 15,448 +0.16(+1.43%)
Mar 20, 2018 10.96 11.28 10.96 11.04 19,511 +0.08(+0.72%)
Mar 19, 2018 10.65 11.04 10.37 10.96 27,678 +0.32(+2.97%)
Mar 16, 2018 10.49 10.65 10.49 10.65 34,660 +0.12(+1.13%)
Mar 15, 2018 10.41 10.65 10.37 10.53 10,661 -0.08(-0.75%)
Mar 14, 2018 10.61 10.65 10.37 10.61 9,847 +0.04(+0.37%)
Mar 13, 2018 10.41 10.65 10.41 10.57 7,671 -0.12(-1.11%)
Mar 12, 2018 10.49 10.68 10.49 10.68 10,868 +0.24(+2.27%)
Mar 09, 2018 10.45 10.49 10.13 10.45 9,733 +0.14(+1.34%)
Mar 08, 2018 10.31 10.43 10.30 10.31 8,545 -0.04(-0.38%)
Mar 07, 2018 10.15 10.47 10.15 10.35 11,453 -0.12(-1.12%)
Mar 06, 2018 10.43 10.54 10.39 10.47 17,907 +0.00(+0.00%)
Mar 05, 2018 10.07 10.54 10.07 10.47 16,226 +0.39(+3.89%)
Mar 02, 2018 9.721 10.15 9.603 10.07 12,064 +0.24(+2.39%)
Mar 01, 2018 9.603 9.913 9.572 9.839 19,353 +0.31(+3.29%)
Feb 28, 2018 9.682 10.12 9.486 9.525 17,631 -0.12(-1.22%)
Feb 27, 2018 9.486 9.721 9.329 9.643 19,321 +0.20(+2.07%)
Feb 26, 2018 9.564 9.581 9.329 9.447 6,645 -0.04(-0.41%)
Feb 23, 2018 9.407 9.486 9.407 9.486 4,181 +0.08(+0.83%)
Feb 22, 2018 9.564 9.447 9.407 9,520 -0.04(-0.41%)
Feb 21, 2018 9.486 9.603 9.368 9.447 5,301 +0.04(+0.42%)
Feb 20, 2018 9.643 9.643 9.407 9.407 13,633 -0.35(-3.61%)
Feb 16, 2018 9.760 9.760 9.760 0 -0.20(-1.97%)
Feb 15, 2018 9.643 9.956 9.643 9.956 5,951 +0.31(+3.25%)
Feb 14, 2018 9.799 9.956 9.643 9.643 19,840 -0.31(-3.15%)
Feb 13, 2018 9.995 9.995 9.878 9.956 5,599 -0.08(-0.78%)
Feb 12, 2018 9.995 10.15 9.799 10.03 9,561 -0.04(-0.39%)
Feb 09, 2018 9.603 10.15 9.603 10.07 9,938 +0.24(+2.39%)
Feb 08, 2018 9.839 10.03 9.721 9.839 14,347 +0.04(+0.40%)
Feb 07, 2018 9.721 9.721 9.799 23,759 +0.08(+0.81%)
Feb 06, 2018 9.643 9.995 9.643 9.721 38,169 -0.04(-0.40%)
Feb 05, 2018 9.917 10.19 9.760 9.760 15,919 -0.20(-1.97%)
Feb 02, 2018 9.878 10.27 9.878 9.956 23,830 -0.24(-2.31%)
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.