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 (%)
Jan 31, 2020 9.004 9.004 8.800 8.800 29,400 -0.10(-1.12%)
Jan 30, 2020 8.990 9.020 8.890 8.900 12,545 -0.09(-1.00%)
Jan 29, 2020 8.890 9.240 8.890 8.990 13,398 +0.04(+0.45%)
Jan 28, 2020 8.920 9.000 8.880 8.950 9,247 +0.01(+0.11%)
Jan 27, 2020 8.890 9.188 8.885 8.940 12,652 -0.01(-0.11%)
Jan 24, 2020 9.030 9.480 8.950 8.950 16,800 +0.00(+0.00%)
Jan 23, 2020 8.880 9.010 8.880 8.950 23,005 +0.01(+0.11%)
Jan 22, 2020 9.010 9.010 8.900 8.940 7,505 -0.06(-0.67%)
Jan 21, 2020 8.970 9.075 8.910 9.000 35,842 +0.03(+0.33%)
Jan 17, 2020 9.230 9.280 8.950 8.970 27,500 -0.20(-2.18%)
Jan 16, 2020 9.170 9.290 9.020 9.170 26,906 +0.11(+1.21%)
Jan 15, 2020 9.120 9.280 9.000 9.060 37,450 -0.02(-0.22%)
Jan 14, 2020 9.280 9.330 9.050 9.080 38,445 -0.11(-1.20%)
Jan 13, 2020 9.520 9.573 9.000 9.190 42,335 -0.33(-3.47%)
Jan 10, 2020 9.560 9.800 9.410 9.520 24,600 -0.08(-0.83%)
Jan 09, 2020 9.620 9.770 9.520 9.600 23,716 -0.22(-2.24%)
Jan 08, 2020 9.670 9.940 9.530 9.820 22,181 +0.24(+2.51%)
Jan 07, 2020 9.630 9.930 9.446 9.580 34,583 -0.07(-0.73%)
Jan 06, 2020 9.600 9.930 9.481 9.650 24,099 -0.05(-0.52%)
Jan 03, 2020 9.620 9.780 9.540 9.700 10,300 +0.17(+1.78%)
Jan 02, 2020 9.730 9.770 9.460 9.530 16,922 -0.30(-3.05%)
Dec 31, 2019 9.690 9.920 9.690 9.830 27,800 +0.19(+1.97%)
Dec 30, 2019 9.720 9.810 9.590 9.640 18,828 -0.15(-1.53%)
Dec 27, 2019 9.670 9.820 9.520 9.790 19,900 +0.08(+0.82%)
Dec 26, 2019 9.403 9.740 9.403 9.710 15,847 +0.41(+4.41%)
Dec 24, 2019 9.389 9.430 9.270 9.300 8,000 -0.03(-0.32%)
Dec 23, 2019 9.500 9.700 9.300 9.330 24,471 -0.08(-0.85%)
Dec 20, 2019 9.950 9.993 9.410 9.410 54,300 -0.54(-5.43%)
Dec 19, 2019 9.990 10.00 9.900 9.950 9,321 -0.05(-0.50%)
Dec 18, 2019 10.09 10.15 9.900 10.00 15,838 -0.02(-0.20%)
Dec 17, 2019 10.22 10.28 9.940 10.02 23,660 -0.12(-1.18%)
Dec 16, 2019 10.31 10.39 10.11 10.14 28,101 -0.04(-0.39%)
Dec 13, 2019 10.62 10.74 10.07 10.18 26,900 -0.34(-3.23%)
Dec 12, 2019 10.62 10.82 10.45 10.52 17,098 -0.19(-1.77%)
Dec 11, 2019 10.81 10.88 10.59 10.71 13,595 -0.23(-2.10%)
Dec 10, 2019 10.78 10.97 10.70 10.94 17,583 +0.10(+0.92%)
Dec 09, 2019 10.79 10.93 10.65 10.84 6,409 +0.10(+0.93%)
Dec 06, 2019 10.86 10.90 10.73 10.74 12,400 -0.19(-1.74%)
Dec 05, 2019 11.08 11.22 10.93 10.93 14,620 -0.02(-0.18%)
Dec 04, 2019 10.94 11.09 10.94 10.95 9,625 +0.10(+0.92%)
Dec 03, 2019 10.91 11.06 10.80 10.85 6,844 -0.18(-1.63%)
Dec 02, 2019 11.16 11.16 10.92 11.03 10,983 -0.32(-2.82%)
Nov 29, 2019 10.97 11.35 10.97 11.35 1,600 -0.06(-0.53%)
Nov 27, 2019 11.26 11.41 11.01 11.41 4,900 +0.23(+2.06%)
Nov 26, 2019 11.16 11.33 11.16 11.18 4,105 +0.02(+0.18%)
Nov 25, 2019 10.83 11.25 10.75 11.16 13,985 +0.34(+3.14%)
Nov 22, 2019 10.77 10.91 10.77 10.82 4,000 +0.11(+1.03%)
Nov 21, 2019 10.93 10.93 10.69 10.71 7,412 -0.04(-0.37%)
Nov 20, 2019 10.86 10.97 10.75 10.75 17,197 -0.13(-1.19%)
Nov 19, 2019 10.76 10.91 10.52 10.88 15,062 +0.36(+3.42%)
Nov 18, 2019 10.80 10.88 10.52 10.52 7,526 -0.28(-2.59%)
Nov 15, 2019 11.00 11.16 10.80 10.80 9,900 -0.10(-0.92%)
Nov 14, 2019 11.04 11.18 10.90 10.90 11,968 -0.25(-2.24%)
Nov 13, 2019 10.94 11.18 10.94 11.15 7,128 +0.19(+1.73%)
Nov 12, 2019 11.13 11.32 10.87 10.96 14,353 -0.25(-2.23%)
Nov 11, 2019 11.29 11.29 11.19 11.21 4,779 +0.06(+0.54%)
Nov 08, 2019 11.22 11.35 11.00 11.15 20,200 -0.01(-0.09%)
Nov 07, 2019 11.27 11.32 11.00 11.16 15,489 -0.02(-0.18%)
Nov 06, 2019 11.20 11.29 11.15 11.18 3,808 -0.19(-1.67%)
Nov 05, 2019 11.42 11.56 11.16 11.37 4,476 -0.10(-0.87%)
Nov 04, 2019 11.24 11.47 11.24 11.47 3,511 +0.18(+1.59%)
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.