Escalade Inc (NQ: ESCA )

21.04 USD -0.32 (-1.50%)
Official Closing Price Updated: 7:17 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 21.49 21.49 20.70 21.04 24,940 -0.32(-1.50%)
Jan 25, 2021 21.60 21.96 20.86 21.36 29,655 -0.38(-1.75%)
Jan 22, 2021 20.66 21.90 20.66 21.74 31,500 +0.87(+4.17%)
Jan 21, 2021 20.85 21.28 20.42 20.87 26,495 +0.30(+1.46%)
Jan 20, 2021 21.11 21.38 20.49 20.57 29,556 -0.53(-2.51%)
Jan 19, 2021 20.35 21.28 20.31 21.10 39,273 +0.36(+1.74%)
Jan 15, 2021 22.28 22.93 19.95 20.74 138,600 -1.68(-7.49%)
Jan 14, 2021 22.00 23.80 21.91 22.42 190,156 +0.55(+2.51%)
Jan 13, 2021 22.11 22.31 21.76 21.87 38,534 -0.56(-2.50%)
Jan 12, 2021 22.03 22.44 21.86 22.43 53,020 +0.45(+2.05%)
Jan 11, 2021 21.51 22.07 21.51 21.98 27,139 +0.14(+0.64%)
Jan 08, 2021 22.42 22.42 21.51 21.84 27,900 -0.58(-2.59%)
Jan 07, 2021 22.44 22.50 22.00 22.42 31,126 +0.07(+0.31%)
Jan 06, 2021 21.93 23.50 21.74 22.35 137,640 +0.65(+3.00%)
Jan 05, 2021 21.18 22.17 21.11 21.70 31,539 +0.62(+2.94%)
Jan 04, 2021 21.10 21.52 20.70 21.08 29,356 -0.09(-0.43%)
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%)
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.