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, 2017 13.55 13.90 13.45 13.60 10,624 -0.40(-2.86%)
Nov 29, 2017 14.14 14.00 14.00 24,360 +0.00(+0.00%)
Nov 28, 2017 13.60 14.00 13.57 14.00 10,230 +0.45(+3.32%)
Nov 27, 2017 13.50 13.75 13.50 13.55 11,811 -0.10(-0.73%)
Nov 24, 2017 13.25 13.65 13.25 13.65 1,346 +0.05(+0.37%)
Nov 22, 2017 13.70 13.70 13.50 13.60 4,866 -0.10(-0.73%)
Nov 21, 2017 13.75 13.80 13.50 13.70 14,108 -0.10(-0.72%)
Nov 20, 2017 13.10 13.80 13.10 13.80 10,031 +0.70(+5.34%)
Nov 17, 2017 13.20 13.20 13.10 13.10 9,782 +0.00(+0.00%)
Nov 16, 2017 13.00 13.15 12.99 13.10 10,654 +0.25(+1.95%)
Nov 15, 2017 13.25 13.25 12.80 12.85 7,067 -0.25(-1.91%)
Nov 14, 2017 12.85 13.10 12.80 13.10 5,507 +0.00(+0.00%)
Nov 13, 2017 12.80 13.15 12.78 13.10 10,764 +0.15(+1.16%)
Nov 10, 2017 13.05 13.10 12.95 12.95 3,143 +0.00(+0.00%)
Nov 09, 2017 12.85 13.00 12.85 12.95 6,111 +0.00(+0.00%)
Nov 08, 2017 12.70 12.95 12.70 12.95 14,460 +0.15(+1.17%)
Nov 07, 2017 12.75 12.95 12.47 12.80 11,591 -0.05(-0.39%)
Nov 06, 2017 12.75 12.90 12.75 12.85 4,372 +0.00(+0.00%)
Nov 03, 2017 12.50 12.85 11.95 12.85 22,632 +0.35(+2.80%)
Nov 02, 2017 13.10 13.45 12.20 12.50 18,008 +0.20(+1.63%)
Nov 01, 2017 12.55 12.55 12.25 12.30 6,039 -0.05(-0.40%)
Oct 31, 2017 12.60 12.60 12.15 12.35 18,580 -0.10(-0.80%)
Oct 30, 2017 12.95 12.95 12.29 12.45 14,930 -0.35(-2.73%)
Oct 27, 2017 13.18 13.22 11.65 12.80 24,562 -0.60(-4.48%)
Oct 26, 2017 13.80 13.80 12.20 13.40 9,987 -0.25(-1.83%)
Oct 25, 2017 13.50 13.70 13.50 13.65 4,198 +0.10(+0.74%)
Oct 24, 2017 13.20 13.65 13.20 13.55 5,872 +0.20(+1.50%)
Oct 23, 2017 13.60 13.65 13.35 13.35 3,202 -0.45(-3.26%)
Oct 20, 2017 13.85 13.85 13.55 13.80 7,972 +0.10(+0.73%)
Oct 19, 2017 13.75 13.75 13.70 13.70 2,337 +0.10(+0.74%)
Oct 18, 2017 13.80 13.80 13.50 13.60 7,474 -0.10(-0.73%)
Oct 17, 2017 13.70 13.85 13.60 13.70 6,760 -0.10(-0.72%)
Oct 16, 2017 13.90 13.90 13.75 13.80 4,021 +0.00(+0.00%)
Oct 13, 2017 13.75 13.85 13.65 13.80 5,656 +0.10(+0.73%)
Oct 12, 2017 13.90 14.00 13.55 13.70 9,635 -0.20(-1.44%)
Oct 11, 2017 13.70 14.00 13.70 13.90 7,537 +0.05(+0.36%)
Oct 10, 2017 13.70 13.90 13.65 13.85 6,347 +0.30(+2.21%)
Oct 09, 2017 13.75 13.75 13.55 13.55 3,396 -0.10(-0.73%)
Oct 06, 2017 13.40 13.80 13.40 13.65 6,470 +0.15(+1.11%)
Oct 05, 2017 13.65 13.65 13.45 13.50 2,822 -0.05(-0.37%)
Oct 04, 2017 13.60 13.70 13.45 13.55 4,414 -0.05(-0.37%)
Oct 03, 2017 13.90 13.90 13.45 13.60 15,425 -0.25(-1.81%)
Oct 02, 2017 13.75 13.85 13.60 13.85 11,512 +0.25(+1.84%)
Sep 29, 2017 13.65 13.85 13.60 13.60 17,030 -0.05(-0.37%)
Sep 28, 2017 13.75 13.80 13.45 13.65 14,017 -0.25(-1.80%)
Sep 27, 2017 13.65 14.00 13.40 13.90 22,752 +0.25(+1.83%)
Sep 26, 2017 13.55 13.75 13.25 13.65 6,671 +0.25(+1.87%)
Sep 25, 2017 13.25 13.90 13.25 13.40 8,668 -0.10(-0.74%)
Sep 22, 2017 13.40 13.50 12.85 13.50 8,360 +0.05(+0.37%)
Sep 21, 2017 13.25 13.48 13.25 13.45 4,613 +0.35(+2.67%)
Sep 20, 2017 13.15 13.35 13.10 13.10 11,950 -0.05(-0.38%)
Sep 19, 2017 13.03 13.25 13.03 13.15 11,159 +0.15(+1.15%)
Sep 18, 2017 12.55 13.10 12.50 13.00 7,489 +0.60(+4.84%)
Sep 15, 2017 12.25 12.45 12.10 12.40 61,110 +0.20(+1.64%)
Sep 14, 2017 12.10 12.30 12.10 12.20 15,746 +0.10(+0.83%)
Sep 13, 2017 12.00 12.25 11.95 12.10 43,090 -0.15(-1.22%)
Sep 12, 2017 12.20 12.50 12.10 12.25 6,426 +0.05(+0.41%)
Sep 11, 2017 12.15 12.25 12.10 12.20 5,315 +0.10(+0.83%)
Sep 08, 2017 11.85 12.20 11.85 12.10 18,484 -0.05(-0.41%)
Sep 07, 2017 11.85 12.20 11.85 12.15 6,169 +0.00(+0.00%)
Sep 06, 2017 12.15 12.25 12.05 12.15 20,194 +0.15(+1.25%)
Sep 05, 2017 12.15 12.30 11.85 12.00 9,782 -0.15(-1.23%)
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.