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, 2018 11.91 12.10 11.78 11.85 12,400 -0.17(-1.41%)
Nov 29, 2018 11.90 12.20 11.73 12.02 4,386 +0.08(+0.67%)
Nov 28, 2018 11.80 12.29 11.80 11.94 4,769 +0.18(+1.53%)
Nov 27, 2018 11.81 12.00 11.69 11.76 8,664 -0.05(-0.42%)
Nov 26, 2018 12.00 12.00 11.71 11.81 5,575 -0.19(-1.58%)
Nov 23, 2018 11.89 12.00 11.85 12.00 2,400 +0.00(+0.00%)
Nov 21, 2018 12.00 12.00 12.00 0 +0.50(+4.35%)
Nov 20, 2018 11.51 11.68 11.50 11.50 8,479 -0.02(-0.17%)
Nov 19, 2018 11.71 11.72 11.50 11.52 12,748 -0.24(-2.04%)
Nov 16, 2018 11.95 12.09 11.76 11.76 6,700 -0.26(-2.16%)
Nov 15, 2018 11.89 12.04 11.66 12.02 4,386 +0.11(+0.92%)
Nov 14, 2018 12.24 12.24 11.82 11.91 4,927 -0.24(-1.98%)
Nov 13, 2018 12.16 12.28 12.01 12.15 3,804 +0.20(+1.67%)
Nov 12, 2018 12.10 12.10 11.95 11.95 3,999 -0.21(-1.73%)
Nov 09, 2018 12.42 12.42 12.08 12.16 7,500 +0.06(+0.50%)
Nov 08, 2018 12.26 12.26 11.95 12.10 6,305 -0.15(-1.22%)
Nov 07, 2018 12.12 12.29 12.12 12.25 17,307 +0.03(+0.25%)
Nov 06, 2018 12.25 12.30 12.12 12.22 5,590 -0.08(-0.65%)
Nov 05, 2018 11.85 12.35 11.75 12.30 16,585 -0.06(-0.49%)
Nov 02, 2018 12.82 12.82 12.18 12.36 7,400 -0.27(-2.14%)
Nov 01, 2018 12.29 12.85 11.95 12.63 12,919 +0.93(+7.95%)
Oct 31, 2018 11.39 11.72 11.35 11.70 10,847 +0.45(+4.00%)
Oct 30, 2018 11.14 11.25 11.14 11.25 3,801 -0.05(-0.44%)
Oct 29, 2018 11.31 11.31 11.07 11.30 4,559 +0.15(+1.35%)
Oct 26, 2018 11.51 11.83 11.15 11.15 11,900 -0.51(-4.37%)
Oct 25, 2018 11.58 11.91 11.22 11.66 11,096 +0.17(+1.48%)
Oct 24, 2018 12.12 12.12 11.29 11.49 5,246 -0.15(-1.29%)
Oct 23, 2018 11.39 11.97 11.15 11.64 5,031 -0.35(-2.92%)
Oct 22, 2018 11.12 12.23 11.12 11.99 4,299 +0.13(+1.10%)
Oct 19, 2018 12.16 12.16 11.85 11.86 7,800 -0.31(-2.55%)
Oct 18, 2018 11.93 12.17 11.93 12.17 7,103 +0.16(+1.33%)
Oct 17, 2018 11.89 12.12 11.83 12.01 12,504 +0.01(+0.08%)
Oct 16, 2018 11.90 12.00 11.90 12.00 8,210 +0.07(+0.59%)
Oct 15, 2018 11.94 11.97 11.82 11.93 8,551 +0.02(+0.17%)
Oct 12, 2018 12.14 12.18 11.65 11.91 27,100 -0.31(-2.54%)
Oct 11, 2018 12.33 12.40 12.15 12.22 5,853 -0.13(-1.05%)
Oct 10, 2018 12.35 12.52 12.35 12.35 7,506 +0.00(+0.00%)
Oct 09, 2018 12.51 12.65 12.35 12.35 8,828 -0.16(-1.28%)
Oct 08, 2018 12.54 12.63 12.50 12.51 4,419 +0.01(+0.08%)
Oct 05, 2018 12.57 12.65 12.50 12.50 4,200 -0.03(-0.24%)
Oct 04, 2018 12.61 12.61 12.53 12.53 4,813 -0.16(-1.26%)
Oct 03, 2018 12.80 12.80 12.63 12.69 10,839 -0.14(-1.09%)
Oct 02, 2018 12.71 12.89 12.71 12.83 32,039 +0.16(+1.26%)
Oct 01, 2018 12.85 12.88 12.65 12.67 9,638 -0.18(-1.40%)
Sep 28, 2018 12.45 12.85 12.30 12.85 10,000 +0.45(+3.63%)
Sep 27, 2018 12.35 12.50 12.30 12.40 8,017 -0.25(-1.98%)
Sep 26, 2018 12.67 12.75 12.65 12.65 3,579 -0.20(-1.56%)
Sep 25, 2018 12.85 12.85 12.65 12.85 4,854 +0.10(+0.78%)
Sep 24, 2018 12.65 12.95 12.65 12.75 8,072 -0.20(-1.54%)
Sep 21, 2018 12.35 12.95 12.35 12.95 53,500 +0.50(+4.02%)
Sep 20, 2018 12.27 12.50 12.05 12.45 16,909 +0.15(+1.22%)
Sep 19, 2018 12.51 12.79 12.25 12.30 10,926 -0.50(-3.91%)
Sep 18, 2018 13.30 13.30 12.75 12.80 6,252 -0.30(-2.29%)
Sep 17, 2018 13.00 13.25 13.00 13.10 14,125 +0.15(+1.16%)
Sep 14, 2018 12.60 13.00 12.60 12.95 9,800 +0.30(+2.37%)
Sep 13, 2018 12.75 12.90 12.60 12.65 7,423 -0.20(-1.56%)
Sep 12, 2018 13.15 13.15 12.75 12.85 15,970 -0.35(-2.65%)
Sep 11, 2018 13.50 13.50 13.15 13.20 10,361 -0.40(-2.94%)
Sep 10, 2018 13.70 13.70 13.50 13.60 3,886 +0.00(+0.00%)
Sep 07, 2018 13.50 13.65 13.15 13.60 9,700 +0.05(+0.37%)
Sep 06, 2018 13.15 13.55 13.15 13.55 9,258 +0.40(+3.04%)
Sep 05, 2018 13.10 13.25 13.10 13.15 3,553 +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.