Escalade Inc (NQ: ESCA )

21.04 USD +0.03 (+0.14%)
Official Closing Price Updated: 1:14 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 21.16 21.39 20.75 21.04 24,700 +0.03(+0.14%)
Nov 25, 2020 21.07 21.46 20.68 21.01 36,100 -0.16(-0.76%)
Nov 24, 2020 21.80 21.80 20.80 21.17 54,865 -0.32(-1.49%)
Nov 23, 2020 21.68 21.90 21.00 21.49 66,543 +0.19(+0.89%)
Nov 20, 2020 20.90 21.30 20.59 21.30 32,600 +0.03(+0.14%)
Nov 19, 2020 20.90 21.58 20.50 21.27 29,248 +0.30(+1.43%)
Nov 18, 2020 21.26 21.44 20.68 20.97 42,339 -0.24(-1.13%)
Nov 17, 2020 20.50 21.73 20.44 21.21 48,100 +0.64(+3.11%)
Nov 16, 2020 19.89 20.59 19.54 20.57 58,885 +0.68(+3.42%)
Nov 13, 2020 20.21 20.75 19.71 19.89 48,800 -0.06(-0.30%)
Nov 12, 2020 19.93 20.18 19.70 19.95 41,851 +0.07(+0.35%)
Nov 11, 2020 19.40 20.55 19.40 19.88 56,699 +0.62(+3.22%)
Nov 10, 2020 17.60 20.26 17.55 19.26 85,055 +1.50(+8.45%)
Nov 09, 2020 21.75 22.45 17.64 17.76 166,599 -4.10(-18.76%)
Nov 06, 2020 22.02 22.34 21.83 21.86 43,000 -0.34(-1.53%)
Nov 05, 2020 21.86 22.61 21.50 22.20 46,836 +0.63(+2.92%)
Nov 04, 2020 21.49 21.92 21.16 21.57 54,157 +0.18(+0.84%)
Nov 03, 2020 20.40 21.57 20.34 21.39 57,446 +1.20(+5.94%)
Nov 02, 2020 18.66 20.39 18.40 20.19 79,781 +1.58(+8.49%)
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%)
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.