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 (%)
Dec 31, 2020 21.17 21.17 21.17 41,856 -0.97(-4.38%)
Dec 30, 2020 21.35 22.30 21.26 22.14 41,856 +0.43(+1.98%)
Dec 29, 2020 22.30 22.36 21.19 21.71 41,706 -0.42(-1.90%)
Dec 28, 2020 22.15 22.46 21.50 22.13 37,110 +0.44(+2.03%)
Dec 24, 2020 22.45 22.50 21.61 21.69 28,600 -0.69(-3.08%)
Dec 23, 2020 22.18 22.43 21.65 22.38 37,883 +0.44(+2.01%)
Dec 22, 2020 22.18 22.47 21.59 21.94 37,762 -0.10(-0.45%)
Dec 21, 2020 20.59 22.04 20.59 22.04 48,779 +0.89(+4.21%)
Dec 18, 2020 20.91 21.19 20.42 21.15 188,700 +0.41(+1.98%)
Dec 17, 2020 20.50 21.04 20.38 20.74 28,744 +0.47(+2.32%)
Dec 16, 2020 20.95 21.01 20.22 20.27 40,911 -0.56(-2.69%)
Dec 15, 2020 20.36 21.07 20.34 20.83 57,050 +0.65(+3.22%)
Dec 14, 2020 19.64 20.46 19.55 20.18 48,659 +0.51(+2.59%)
Dec 11, 2020 18.80 19.93 18.70 19.67 84,600 +1.15(+6.21%)
Dec 10, 2020 18.34 18.54 18.32 18.52 35,475 +0.12(+0.65%)
Dec 09, 2020 18.64 18.77 18.30 18.40 64,078 -0.24(-1.29%)
Dec 08, 2020 19.85 19.90 18.07 18.64 186,920 -1.40(-6.99%)
Dec 07, 2020 20.11 20.24 19.88 20.04 31,927 +0.07(+0.35%)
Dec 04, 2020 19.99 20.24 19.40 19.97 34,300 -0.22(-1.09%)
Dec 03, 2020 20.32 20.53 19.77 20.19 29,284 -0.06(-0.30%)
Dec 02, 2020 19.98 20.55 19.85 20.25 54,065 +0.17(+0.85%)
Dec 01, 2020 19.51 20.19 19.14 20.08 35,149 +0.81(+4.20%)
Nov 30, 2020 21.04 21.04 18.00 19.27 148,330 -1.77(-8.41%)
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%)
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.