Escalade Inc (NQ: ESCA )

13.75 +0.56 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.722 9.858 9.722 9.819 25,677 +0.04(+0.39%)
Mar 30, 2017 9.667 9.819 9.629 9.781 11,774 +0.08(+0.78%)
Mar 29, 2017 9.858 9.896 9.249 9.705 26,657 -0.19(-1.92%)
Mar 28, 2017 9.553 9.934 9.363 9.896 15,725 +0.27(+2.77%)
Mar 27, 2017 9.591 9.667 9.439 9.629 11,581 -0.08(-0.78%)
Mar 24, 2017 9.781 9.819 9.591 9.705 15,061 +0.00(+0.00%)
Mar 23, 2017 9.477 9.781 9.468 9.705 7,934 +0.15(+1.59%)
Mar 22, 2017 9.477 9.705 9.363 9.553 46,935 +0.00(+0.00%)
Mar 21, 2017 9.799 9.799 9.515 9.553 15,032 -0.19(-1.95%)
Mar 20, 2017 9.896 10.05 9.743 9.743 18,617 -0.11(-1.16%)
Mar 17, 2017 9.515 9.896 9.515 9.858 46,303 +0.27(+2.78%)
Mar 16, 2017 9.420 9.591 9.401 9.591 11,186 +0.19(+2.02%)
Mar 15, 2017 9.401 9.439 9.134 9.401 13,139 +0.08(+0.82%)
Mar 14, 2017 9.439 9.515 9.287 9.325 4,105 -0.32(-3.35%)
Mar 13, 2017 9.667 9.686 9.629 9.648 9,244 -0.06(-0.59%)
Mar 10, 2017 9.781 9.781 9.629 9.705 25,474 +0.04(+0.39%)
Mar 09, 2017 9.743 9.858 9.629 9.667 14,227 -0.18(-1.82%)
Mar 08, 2017 9.846 9.997 9.733 9.846 20,514 +0.11(+1.16%)
Mar 07, 2017 9.884 9.959 9.729 9.733 16,635 -0.15(-1.53%)
Mar 06, 2017 9.997 9.997 9.784 9.884 11,542 -0.11(-1.13%)
Mar 03, 2017 10.21 10.24 9.695 9.997 31,320 -0.23(-2.21%)
Mar 02, 2017 10.03 10.56 10.03 10.22 48,189 +0.15(+1.50%)
Mar 01, 2017 9.959 10.07 9.959 10.07 44,109 +0.26(+2.69%)
Feb 28, 2017 9.922 9.922 9.733 9.808 65,853 +0.00(+0.00%)
Feb 27, 2017 9.752 9.884 9.695 9.808 21,957 -0.04(-0.38%)
Feb 24, 2017 9.808 9.978 9.774 9.846 18,013 -0.15(-1.51%)
Feb 23, 2017 9.808 9.997 9.620 9.997 50,292 +0.19(+1.92%)
Feb 22, 2017 9.771 9.846 9.771 9.808 28,861 +0.04(+0.39%)
Feb 21, 2017 9.808 9.808 9.469 9.771 10,558 -0.04(-0.38%)
Feb 17, 2017 9.808 9.808 9.808 0 +0.04(+0.39%)
Feb 16, 2017 9.808 9.884 9.695 9.771 43,657 -0.08(-0.77%)
Feb 15, 2017 9.808 9.903 9.733 9.846 36,106 -0.04(-0.38%)
Feb 14, 2017 9.959 9.959 9.695 9.884 26,438 -0.08(-0.76%)
Feb 13, 2017 9.959 10.03 9.884 9.959 16,707 +0.11(+1.15%)
Feb 10, 2017 9.733 9.884 8.601 9.846 21,341 +0.19(+1.95%)
Feb 09, 2017 9.808 9.808 9.620 9.658 52,793 -0.08(-0.78%)
Feb 08, 2017 9.733 9.808 9.658 9.733 55,039 -0.08(-0.77%)
Feb 07, 2017 9.808 9.846 9.658 9.808 27,671 +0.00(+0.00%)
Feb 06, 2017 9.846 9.922 9.771 9.808 30,698 -0.11(-1.14%)
Feb 03, 2017 9.808 9.922 9.737 9.922 19,630 +0.04(+0.38%)
Feb 02, 2017 9.922 10.07 9.884 9.884 10,599 -0.08(-0.76%)
Feb 01, 2017 9.959 10.07 9.922 9.959 10,353 +0.00(+0.00%)
Jan 31, 2017 9.884 9.997 9.884 9.959 17,171 +0.04(+0.38%)
Jan 30, 2017 9.997 9.997 9.808 9.922 11,473 -0.08(-0.75%)
Jan 27, 2017 9.997 10.02 9.997 9.997 16,263 +0.04(+0.38%)
Jan 26, 2017 9.959 10.03 9.922 9.959 6,051 -0.08(-0.75%)
Jan 25, 2017 9.884 10.07 9.884 10.03 12,731 +0.04(+0.38%)
Jan 24, 2017 9.922 10.07 9.922 9.997 11,701 +0.08(+0.76%)
Jan 23, 2017 9.846 9.922 9.771 9.922 11,740 +0.04(+0.38%)
Jan 20, 2017 9.884 9.997 9.733 9.884 10,098 +0.00(+0.00%)
Jan 19, 2017 9.884 9.959 9.884 9.884 4,209 -0.04(-0.38%)
Jan 18, 2017 10.07 10.07 9.771 9.922 11,801 -0.04(-0.38%)
Jan 17, 2017 9.884 10.03 9.733 9.959 15,318 -0.34(-3.30%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.30(+3.02%)
Jan 12, 2017 9.956 10.07 9.884 9.997 10,978 -0.08(-0.75%)
Jan 11, 2017 9.922 10.07 9.922 10.07 13,442 +0.08(+0.75%)
Jan 10, 2017 9.771 9.997 9.771 9.997 6,772 +0.19(+1.92%)
Jan 09, 2017 9.959 9.959 9.808 9.808 6,196 -0.23(-2.26%)
Jan 06, 2017 10.22 10.22 9.695 10.03 19,986 -0.11(-1.11%)
Jan 05, 2017 10.15 10.22 9.997 10.15 7,776 +0.04(+0.37%)
Jan 04, 2017 9.997 10.19 9.959 10.11 16,988 +0.19(+1.90%)
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.