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 (%)
Nov 30, 2010 5.320 5.350 5.110 5.190 26,192 -0.13(-2.44%)
Nov 29, 2010 5.340 5.340 5.320 5.320 3,330 -0.02(-0.37%)
Nov 26, 2010 5.300 5.340 5.300 5.340 2,800 +0.04(+0.75%)
Nov 24, 2010 5.390 5.300 5.300 5.300 16,921 -0.09(-1.67%)
Nov 23, 2010 5.390 5.390 5.280 5.390 9,054 +0.04(+0.75%)
Nov 22, 2010 5.120 5.360 5.120 5.350 8,720 +0.20(+3.88%)
Nov 19, 2010 5.150 5.190 5.100 5.150 11,261 +0.01(+0.20%)
Nov 18, 2010 5.090 5.190 5.090 5.140 3,607 +0.04(+0.78%)
Nov 17, 2010 5.390 5.390 5.100 5.100 6,390 -0.26(-4.85%)
Nov 16, 2010 5.090 5.390 5.010 5.360 25,708 +0.28(+5.51%)
Nov 15, 2010 4.980 5.100 4.900 5.080 22,110 +0.18(+3.68%)
Nov 12, 2010 4.790 4.900 4.790 4.900 3,309 +0.13(+2.72%)
Nov 11, 2010 4.860 4.860 4.770 4.770 1,198 -0.13(-2.65%)
Nov 10, 2010 4.580 4.970 4.552 4.900 14,120 +0.38(+8.41%)
Nov 09, 2010 4.680 4.988 4.520 4.520 22,399 -0.18(-3.81%)
Nov 08, 2010 4.850 4.870 4.557 4.699 7,088 -0.19(-3.90%)
Nov 04, 2010 4.800 4.890 4.890 4.890 5,800 +0.03(+0.62%)
Nov 03, 2010 4.720 4.920 4.720 4.860 2,637 +0.01(+0.21%)
Nov 02, 2010 4.830 5.000 4.830 4.850 17,019 +0.04(+0.83%)
Nov 01, 2010 4.500 4.910 4.500 4.810 27,642 +0.31(+6.89%)
Oct 29, 2010 4.500 4.513 4.500 4.500 3,450 +0.02(+0.45%)
Oct 28, 2010 4.470 4.550 4.290 4.480 5,206 -0.02(-0.44%)
Oct 27, 2010 4.370 4.580 4.350 4.500 18,328 +0.22(+5.14%)
Oct 25, 2010 4.440 4.440 4.270 4.280 9,748 -0.16(-3.60%)
Oct 22, 2010 4.470 4.470 4.400 4.440 1,956 -0.01(-0.22%)
Oct 21, 2010 4.310 4.457 4.310 4.450 750 -0.02(-0.45%)
Oct 20, 2010 4.310 4.500 4.310 4.470 7,589 +0.16(+3.71%)
Oct 19, 2010 4.660 4.660 4.310 4.310 13,222 -0.28(-6.10%)
Oct 18, 2010 4.490 4.690 4.459 4.590 29,001 +0.30(+6.99%)
Oct 15, 2010 4.581 4.600 4.280 4.290 9,585 -0.24(-5.30%)
Oct 14, 2010 4.690 4.690 4.520 4.530 4,514 -0.13(-2.79%)
Oct 13, 2010 4.650 4.750 4.650 4.660 8,971 +0.03(+0.65%)
Oct 12, 2010 4.635 4.690 4.580 4.630 6,300 +0.05(+1.09%)
Oct 11, 2010 4.630 4.700 4.530 4.580 24,995 -0.03(-0.65%)
Oct 08, 2010 4.530 4.680 4.530 4.610 7,038 +0.02(+0.44%)
Oct 07, 2010 4.550 4.739 4.530 4.590 11,570 +0.00(+0.00%)
Oct 06, 2010 4.540 4.760 4.540 4.590 16,250 -0.01(-0.22%)
Oct 05, 2010 4.700 4.750 4.600 4.600 10,662 -0.05(-1.08%)
Oct 04, 2010 4.700 4.870 4.600 4.650 29,196 -0.02(-0.43%)
Oct 01, 2010 4.820 4.820 4.660 4.670 12,300 -0.14(-2.91%)
Sep 30, 2010 4.880 4.930 4.760 4.810 6,970 -0.06(-1.23%)
Sep 29, 2010 4.920 4.920 4.870 4.870 2,443 -0.04(-0.81%)
Sep 28, 2010 5.030 5.050 4.750 4.910 3,620 -0.04(-0.81%)
Sep 27, 2010 4.970 5.060 4.725 4.950 6,677 -0.13(-2.56%)
Sep 24, 2010 5.100 5.230 4.850 5.080 5,072 -0.02(-0.39%)
Sep 23, 2010 5.010 5.189 4.670 5.100 13,438 +0.09(+1.80%)
Sep 22, 2010 5.210 5.220 5.000 5.010 2,241 -0.47(-8.58%)
Sep 21, 2010 5.470 5.560 5.260 5.480 17,354 +0.07(+1.29%)
Sep 20, 2010 5.500 5.800 5.130 5.410 25,083 -0.19(-3.39%)
Sep 17, 2010 5.380 5.600 5.230 5.600 13,790 +0.12(+2.19%)
Sep 15, 2010 5.240 5.480 5.230 5.480 26,052 +0.09(+1.67%)
Sep 14, 2010 5.090 5.390 4.800 5.390 22,302 +0.30(+5.89%)
Sep 13, 2010 5.000 5.240 4.510 5.090 23,368 +0.21(+4.30%)
Sep 10, 2010 4.980 4.980 4.770 4.880 4,500 -0.01(-0.20%)
Sep 09, 2010 4.810 5.000 4.740 4.890 5,412 +0.07(+1.45%)
Sep 08, 2010 4.840 4.900 4.670 4.820 6,747 +0.22(+4.78%)
Sep 07, 2010 4.870 4.880 4.510 4.600 11,938 -0.25(-5.15%)
Sep 03, 2010 4.900 4.900 4.850 4.850 3,262 +0.03(+0.62%)
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.