Escalade Inc (NQ: ESCA )

20.83 USD -0.04 (-0.19%)
Streaming Delayed Price Updated: 11:07 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2009 2.200 2.430 2.430 2.430 400 +0.24(+10.96%)
Nov 24, 2009 2.200 2.220 2.190 2.190 2,172 +0.00(+0.00%)
Nov 23, 2009 2.430 2.440 2.190 2.190 10,903 -0.25(-10.25%)
Nov 20, 2009 2.440 2.440 2.440 2.440 100 +0.01(+0.41%)
Nov 19, 2009 2.420 2.430 2.420 2.430 300 -0.07(-2.80%)
Nov 18, 2009 2.490 2.500 2.490 2.500 800 +0.00(+0.00%)
Nov 17, 2009 2.400 2.500 2.400 2.500 1,755 +0.06(+2.46%)
Nov 16, 2009 2.330 2.500 2.330 2.440 6,660 +0.12(+5.17%)
Nov 13, 2009 2.330 2.500 2.310 2.320 13,920 +0.07(+3.12%)
Nov 12, 2009 2.250 2.490 2.250 2.250 1,400 +0.15(+7.14%)
Nov 11, 2009 2.100 2.100 2.020 2.100 9,876 -0.04(-1.86%)
Nov 10, 2009 2.260 2.260 2.050 2.140 29,587 -0.26(-11.02%)
Nov 09, 2009 2.490 2.500 2.170 2.405 9,615 +0.02(+1.05%)
Nov 06, 2009 2.420 2.510 2.050 2.380 19,363 -0.40(-14.39%)
Nov 05, 2009 2.570 2.790 2.560 2.780 5,932 +0.23(+9.02%)
Nov 04, 2009 2.490 2.550 2.470 2.550 2,432 +0.09(+3.65%)
Nov 03, 2009 2.410 2.492 2.400 2.460 4,242 -0.02(-0.80%)
Nov 02, 2009 2.410 2.570 2.410 2.480 7,552 +0.05(+2.06%)
Oct 30, 2009 2.600 2.610 2.400 2.430 2,650 -0.19(-7.25%)
Oct 29, 2009 2.680 2.680 2.610 2.620 1,860 -0.10(-3.75%)
Oct 28, 2009 2.810 2.810 2.670 2.722 2,860 -0.22(-7.44%)
Oct 27, 2009 2.740 2.941 2.730 2.941 3,675 +0.07(+2.46%)
Oct 26, 2009 2.990 2.990 2.870 2.870 3,899 -0.01(-0.34%)
Oct 23, 2009 2.895 3.070 2.620 2.880 9,020 +0.15(+5.49%)
Oct 22, 2009 2.900 3.000 2.700 2.730 1,220 -0.17(-5.86%)
Oct 21, 2009 2.960 3.000 2.840 2.900 9,355 -0.05(-1.70%)
Oct 20, 2009 2.780 3.060 2.700 2.950 11,100 +0.25(+9.26%)
Oct 19, 2009 2.690 3.000 2.690 2.700 8,027 -0.15(-5.26%)
Oct 16, 2009 2.662 2.900 2.590 2.850 9,250 +0.08(+2.89%)
Oct 15, 2009 2.840 2.900 2.551 2.770 13,276 +0.04(+1.47%)
Oct 14, 2009 2.590 2.950 2.590 2.730 6,000 +0.03(+1.11%)
Oct 13, 2009 2.760 2.760 2.700 2.700 3,630 -0.05(-1.82%)
Oct 12, 2009 2.918 2.918 2.560 2.750 4,240 +0.10(+3.77%)
Oct 09, 2009 2.970 2.970 2.410 2.650 10,726 +0.18(+7.29%)
Oct 08, 2009 2.550 2.550 2.470 2.470 1,025 +0.02(+0.82%)
Oct 07, 2009 2.450 2.450 2.450 2.450 175 -0.04(-1.61%)
Oct 06, 2009 2.500 2.530 2.490 2.490 4,700 +0.12(+5.06%)
Oct 05, 2009 2.500 2.510 2.301 2.370 8,996 -0.18(-7.06%)
Oct 02, 2009 2.500 2.550 2.500 2.550 5,200 +0.05(+2.00%)
Oct 01, 2009 2.500 2.560 2.500 2.500 4,730 -0.02(-0.79%)
Sep 30, 2009 2.710 2.800 2.520 2.520 10,688 -0.28(-9.96%)
Sep 29, 2009 2.809 2.810 2.710 2.799 2,378 -0.04(-1.45%)
Sep 28, 2009 2.760 2.909 2.760 2.840 2,129 -0.11(-3.73%)
Sep 25, 2009 3.000 3.000 2.890 2.950 8,744 +0.00(+0.00%)
Sep 24, 2009 2.990 3.200 2.770 2.950 11,167 +0.20(+7.27%)
Sep 23, 2009 2.310 3.060 2.300 2.750 22,785 +0.45(+19.57%)
Sep 22, 2009 2.370 2.430 2.300 2.300 2,972 -0.13(-5.35%)
Sep 21, 2009 2.470 2.470 2.200 2.430 22,397 +0.21(+9.46%)
Sep 18, 2009 2.750 3.440 2.220 2.220 55,467 -0.53(-19.33%)
Sep 17, 2009 1.840 2.800 1.830 2.752 20,060 +0.75(+37.60%)
Sep 16, 2009 1.750 2.000 1.750 2.000 7,869 +0.20(+11.11%)
Sep 15, 2009 1.767 1.800 1.767 1.800 1,100 +0.05(+2.86%)
Sep 14, 2009 1.800 1.800 1.750 1.750 1,600 +0.04(+2.31%)
Sep 11, 2009 1.710 1.710 1.710 1.710 275 -0.06(-3.39%)
Sep 10, 2009 1.800 1.870 1.770 1.770 8,784 -0.03(-1.64%)
Sep 08, 2009 1.900 1.800 1.800 1.800 1,300 +0.01(+0.67%)
Sep 04, 2009 1.750 1.800 1.750 1.788 3,960 +0.04(+2.17%)
Sep 03, 2009 1.710 1.750 1.569 1.750 4,709 +0.00(+0.00%)
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.