Escalade Inc (NQ: ESCA )

20.57 USD -0.53 (-2.51%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.54 19.79 18.29 18.61 53,600 -1.41(-7.04%)
Oct 29, 2020 21.82 22.00 18.50 20.02 117,649 +1.56(+8.45%)
Oct 28, 2020 19.90 19.90 18.24 18.46 89,228 -1.57(-7.84%)
Oct 27, 2020 21.12 21.40 20.01 20.03 39,463 -0.95(-4.53%)
Oct 26, 2020 20.35 21.23 20.10 20.98 40,078 +0.35(+1.70%)
Oct 23, 2020 20.32 20.67 20.06 20.63 31,500 +0.39(+1.93%)
Oct 22, 2020 21.40 21.50 20.02 20.24 61,796 -1.15(-5.38%)
Oct 21, 2020 21.57 22.78 21.21 21.39 88,972 -0.29(-1.34%)
Oct 20, 2020 20.58 21.80 20.58 21.68 98,759 +0.89(+4.28%)
Oct 19, 2020 20.50 21.26 20.50 20.79 47,801 +0.46(+2.26%)
Oct 16, 2020 19.76 20.45 19.76 20.33 54,800 +0.58(+2.94%)
Oct 15, 2020 19.20 19.80 18.52 19.75 49,810 +0.22(+1.13%)
Oct 14, 2020 19.78 20.08 19.51 19.53 70,069 -0.42(-2.11%)
Oct 13, 2020 19.69 20.09 19.43 19.95 37,430 +0.26(+1.32%)
Oct 12, 2020 19.96 20.10 19.50 19.69 23,652 -0.23(-1.15%)
Oct 09, 2020 19.99 20.08 19.65 19.92 28,400 -0.11(-0.55%)
Oct 08, 2020 20.12 20.20 19.65 20.03 28,636 -0.03(-0.15%)
Oct 07, 2020 19.65 20.10 19.39 20.06 35,375 +0.40(+2.03%)
Oct 06, 2020 20.48 20.50 19.32 19.66 110,624 -0.27(-1.35%)
Oct 05, 2020 18.99 19.99 18.99 19.93 54,390 +1.20(+6.41%)
Oct 02, 2020 19.03 19.66 18.65 18.73 14,300 -0.55(-2.85%)
Oct 01, 2020 18.50 19.71 18.30 19.28 40,579 +0.99(+5.41%)
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%)
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.