Escalade Inc (NQ: ESCA )

13.71 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.358 1.397 1.397 1.397 3,727 +0.15(+12.04%)
Dec 30, 2009 1.256 1.268 1.245 1.247 4,361 -0.04(-3.34%)
Dec 29, 2009 1.296 1.324 1.251 1.290 4,970 -0.01(-0.44%)
Dec 28, 2009 1.346 1.397 1.296 1.296 4,982 -0.01(-0.86%)
Dec 24, 2009 1.296 1.628 1.160 1.307 74,456 +0.01(+0.87%)
Dec 23, 2009 1.459 1.459 1.284 1.296 18,724 -0.09(-6.50%)
Dec 22, 2009 1.313 1.628 1.200 1.386 108,247 +0.04(+3.14%)
Dec 21, 2009 1.476 1.544 1.344 1.344 17,236 -0.13(-8.97%)
Dec 18, 2009 1.465 1.549 1.448 1.476 52,686 +0.14(+10.08%)
Dec 17, 2009 1.155 1.515 1.155 1.341 74,520 +0.14(+11.74%)
Dec 16, 2009 1.245 1.245 1.138 1.200 14,792 -0.10(-7.79%)
Dec 15, 2009 1.268 1.301 1.268 1.301 1,952 +0.01(+0.87%)
Dec 14, 2009 1.318 1.318 1.279 1.290 6,108 -0.02(-1.72%)
Dec 11, 2009 1.245 1.313 1.239 1.313 4,817 +0.02(+1.39%)
Dec 10, 2009 1.203 1.312 1.104 1.295 22,941 +0.14(+12.10%)
Dec 09, 2009 1.160 1.160 1.155 1.155 1,686 -0.02(-1.44%)
Dec 08, 2009 1.189 1.194 1.166 1.172 5,194 -0.01(-0.95%)
Dec 07, 2009 1.189 1.189 1.183 1.183 5,023 -0.01(-0.47%)
Dec 04, 2009 1.189 1.189 1.189 1.189 340 +0.01(+0.48%)
Dec 02, 2009 1.172 1.183 1.183 1.183 11,183 -0.03(-2.60%)
Dec 01, 2009 1.307 1.307 1.211 1.215 2,662 -0.15(-11.28%)
Nov 25, 2009 1.239 1.369 1.369 1.369 710 +0.14(+10.96%)
Nov 24, 2009 1.239 1.251 1.234 1.234 3,855 +0.00(+0.00%)
Nov 23, 2009 1.369 1.375 1.234 1.234 19,354 -0.14(-10.25%)
Nov 20, 2009 1.375 1.375 1.375 1.375 177 +0.01(+0.41%)
Nov 19, 2009 1.363 1.369 1.363 1.369 532 -0.04(-2.80%)
Nov 18, 2009 1.403 1.408 1.403 1.408 1,420 +0.00(+0.00%)
Nov 17, 2009 1.352 1.408 1.352 1.408 3,115 +0.03(+2.46%)
Nov 16, 2009 1.313 1.408 1.313 1.375 11,822 +0.07(+5.17%)
Nov 13, 2009 1.313 1.408 1.301 1.307 24,709 +0.04(+3.12%)
Nov 12, 2009 1.268 1.403 1.268 1.268 2,485 +0.08(+7.14%)
Nov 11, 2009 1.183 1.183 1.138 1.183 17,531 -0.02(-1.86%)
Nov 10, 2009 1.273 1.273 1.155 1.206 52,520 -0.15(-11.02%)
Nov 09, 2009 1.403 1.408 1.222 1.355 17,067 +0.01(+1.05%)
Nov 06, 2009 1.363 1.414 1.155 1.341 34,371 -0.23(-14.39%)
Nov 05, 2009 1.448 1.572 1.442 1.566 10,530 +0.13(+9.02%)
Nov 04, 2009 1.403 1.437 1.391 1.437 4,317 +0.05(+3.65%)
Nov 03, 2009 1.358 1.404 1.352 1.386 7,530 -0.01(-0.80%)
Nov 02, 2009 1.358 1.448 1.358 1.397 13,405 +0.03(+2.06%)
Oct 30, 2009 1.465 1.470 1.352 1.369 4,704 -0.11(-7.25%)
Oct 29, 2009 1.510 1.510 1.470 1.476 3,301 -0.06(-3.75%)
Oct 28, 2009 1.583 1.583 1.504 1.533 5,076 -0.12(-7.44%)
Oct 27, 2009 1.544 1.657 1.538 1.657 6,523 +0.04(+2.46%)
Oct 26, 2009 1.684 1.684 1.617 1.617 6,921 -0.01(-0.34%)
Oct 23, 2009 1.631 1.729 1.476 1.622 16,011 +0.08(+5.49%)
Oct 22, 2009 1.634 1.690 1.521 1.538 2,165 -0.10(-5.86%)
Oct 21, 2009 1.667 1.690 1.600 1.634 16,606 -0.03(-1.70%)
Oct 20, 2009 1.566 1.724 1.521 1.662 19,704 +0.14(+9.26%)
Oct 19, 2009 1.515 1.690 1.515 1.521 14,249 -0.08(-5.26%)
Oct 16, 2009 1.499 1.634 1.459 1.606 16,420 +0.05(+2.89%)
Oct 15, 2009 1.600 1.634 1.437 1.560 23,566 +0.02(+1.47%)
Oct 14, 2009 1.459 1.662 1.459 1.538 10,650 +0.02(+1.11%)
Oct 13, 2009 1.555 1.555 1.521 1.521 6,443 -0.03(-1.82%)
Oct 12, 2009 1.644 1.644 1.442 1.549 7,526 +0.06(+3.77%)
Oct 09, 2009 1.673 1.673 1.358 1.493 19,040 +0.10(+7.29%)
Oct 08, 2009 1.437 1.437 1.391 1.391 1,819 +0.01(+0.82%)
Oct 07, 2009 1.380 1.380 1.380 1.380 310 -0.02(-1.61%)
Oct 06, 2009 1.408 1.425 1.403 1.403 8,343 +0.07(+5.06%)
Oct 05, 2009 1.408 1.414 1.297 1.335 15,969 -0.10(-7.06%)
Oct 02, 2009 1.408 1.437 1.408 1.437 9,230 +0.03(+2.00%)
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.