Escalade Inc (NQ: ESCA )

20.74 USD -1.68 (-7.49%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.51 18.85 18.17 18.29 25,627 -0.19(-1.03%)
Sep 29, 2020 18.58 18.76 18.13 18.48 16,364 -0.14(-0.75%)
Sep 28, 2020 17.30 18.79 17.26 18.62 56,565 +1.57(+9.21%)
Sep 25, 2020 17.39 17.59 16.81 17.05 42,700 -0.54(-3.07%)
Sep 24, 2020 20.22 20.27 16.58 17.59 224,772 -2.58(-12.79%)
Sep 23, 2020 19.91 21.10 19.50 20.17 154,329 +0.48(+2.44%)
Sep 22, 2020 18.50 20.58 18.22 19.69 133,050 +1.41(+7.71%)
Sep 21, 2020 18.09 18.40 17.84 18.28 40,179 +0.16(+0.88%)
Sep 18, 2020 18.63 18.65 18.11 18.12 63,100 -0.11(-0.60%)
Sep 17, 2020 18.12 18.39 18.00 18.23 19,511 -0.11(-0.60%)
Sep 16, 2020 18.42 18.74 18.11 18.34 30,670 +0.07(+0.38%)
Sep 15, 2020 18.17 18.75 17.99 18.27 34,434 +0.15(+0.83%)
Sep 14, 2020 17.18 18.31 17.18 18.12 65,456 +0.94(+5.47%)
Sep 11, 2020 17.51 17.67 17.13 17.18 38,600 -0.30(-1.72%)
Sep 10, 2020 17.65 18.00 17.16 17.48 65,957 -0.17(-0.96%)
Sep 09, 2020 17.40 18.02 17.25 17.65 34,686 +0.54(+3.16%)
Sep 08, 2020 17.96 17.96 17.00 17.11 28,635 -0.87(-4.84%)
Sep 04, 2020 18.25 18.53 17.02 17.98 43,200 -0.02(-0.11%)
Sep 03, 2020 19.30 19.30 17.60 18.00 54,665 -1.21(-6.30%)
Sep 02, 2020 18.64 19.83 18.42 19.21 82,548 +0.64(+3.45%)
Sep 01, 2020 18.13 18.63 18.05 18.57 31,535 +0.44(+2.43%)
Aug 31, 2020 18.35 18.35 18.04 18.13 33,785 -0.23(-1.25%)
Aug 28, 2020 18.36 18.50 18.24 18.36 19,900 +0.00(+0.00%)
Aug 27, 2020 18.74 18.80 18.31 18.36 19,825 -0.25(-1.34%)
Aug 26, 2020 18.47 18.75 18.37 18.61 52,241 +0.19(+1.03%)
Aug 25, 2020 18.63 18.63 18.08 18.42 18,413 -0.07(-0.38%)
Aug 24, 2020 18.63 18.68 18.31 18.49 46,657 +0.12(+0.65%)
Aug 21, 2020 18.44 18.49 17.98 18.37 54,600 +0.03(+0.16%)
Aug 20, 2020 18.33 18.60 18.12 18.34 17,437 -0.15(-0.81%)
Aug 19, 2020 18.60 18.95 18.49 18.49 28,526 -0.11(-0.59%)
Aug 18, 2020 18.96 18.96 18.15 18.60 44,091 +0.09(+0.49%)
Aug 17, 2020 18.50 18.96 18.35 18.51 59,748 +0.02(+0.11%)
Aug 14, 2020 18.70 18.91 18.12 18.49 69,200 -0.20(-1.07%)
Aug 13, 2020 18.69 18.89 18.43 18.69 49,616 +0.09(+0.48%)
Aug 12, 2020 18.46 19.09 18.19 18.60 61,463 +0.37(+2.03%)
Aug 11, 2020 18.82 18.83 18.20 18.23 65,680 -0.23(-1.25%)
Aug 10, 2020 17.72 18.70 17.34 18.46 89,247 +0.91(+5.19%)
Aug 07, 2020 17.40 18.14 17.20 17.55 55,000 +0.05(+0.29%)
Aug 06, 2020 17.55 19.96 17.00 17.50 115,039 +1.55(+9.72%)
Aug 05, 2020 16.25 16.25 15.50 15.95 27,325 -0.09(-0.56%)
Aug 04, 2020 15.50 16.23 15.50 16.04 54,309 +0.48(+3.08%)
Aug 03, 2020 15.51 15.84 15.15 15.56 41,721 +0.21(+1.37%)
Jul 31, 2020 15.51 15.84 15.00 15.35 45,400 -0.32(-2.04%)
Jul 30, 2020 15.19 15.78 15.00 15.67 41,444 +0.41(+2.69%)
Jul 29, 2020 14.84 15.49 14.84 15.26 81,155 +0.35(+2.35%)
Jul 28, 2020 14.97 15.09 14.61 14.91 34,749 -0.06(-0.40%)
Jul 27, 2020 15.27 15.27 13.96 14.97 24,991 -0.23(-1.51%)
Jul 24, 2020 15.47 15.47 15.14 15.20 34,400 -0.25(-1.62%)
Jul 23, 2020 15.45 15.69 15.27 15.45 28,276 +0.00(+0.00%)
Jul 22, 2020 15.25 15.50 15.18 15.45 45,928 +0.20(+1.31%)
Jul 21, 2020 13.71 15.46 13.71 15.25 103,819 +1.68(+12.38%)
Jul 20, 2020 14.01 14.10 13.33 13.57 16,964 -0.47(-3.35%)
Jul 17, 2020 13.80 14.48 13.80 14.04 40,900 +0.12(+0.86%)
Jul 16, 2020 13.78 14.29 13.29 13.92 36,872 +0.07(+0.51%)
Jul 15, 2020 13.45 13.92 12.80 13.85 68,770 +0.57(+4.29%)
Jul 14, 2020 13.64 13.99 13.16 13.28 32,131 -0.35(-2.57%)
Jul 13, 2020 14.00 14.16 13.49 13.63 29,516 -0.22(-1.59%)
Jul 10, 2020 13.68 13.98 13.51 13.85 29,200 +0.49(+3.67%)
Jul 09, 2020 13.61 13.86 12.73 13.36 42,183 -0.20(-1.47%)
Jul 08, 2020 13.80 14.32 13.37 13.56 41,247 -0.38(-2.73%)
Jul 07, 2020 13.71 14.50 13.71 13.94 47,631 +0.09(+0.65%)
Jul 06, 2020 14.03 14.31 13.67 13.85 46,047 +0.09(+0.65%)
Jul 02, 2020 14.56 14.56 13.61 13.76 17,000 -0.56(-3.91%)
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.