Escalade Inc (NQ: ESCA )

21.10 USD +0.36 (+1.74%)
Official Closing Price Updated: 4:20 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.05 14.50 13.61 13.96 83,925 -0.13(-0.92%)
Jun 29, 2020 15.00 15.00 13.93 14.09 62,047 -0.84(-5.63%)
Jun 26, 2020 13.31 15.10 13.31 14.93 322,300 +1.76(+13.36%)
Jun 25, 2020 12.84 13.35 12.84 13.17 41,174 +0.18(+1.39%)
Jun 24, 2020 13.22 13.70 12.44 12.99 76,223 -0.23(-1.74%)
Jun 23, 2020 12.25 13.50 12.00 13.22 86,006 +1.33(+11.19%)
Jun 22, 2020 11.69 11.89 11.19 11.89 52,327 +0.14(+1.19%)
Jun 19, 2020 11.28 11.75 11.05 11.75 108,800 +0.63(+5.67%)
Jun 18, 2020 11.21 11.33 11.04 11.12 34,776 -0.11(-0.98%)
Jun 17, 2020 11.18 11.24 11.04 11.23 25,483 +0.17(+1.54%)
Jun 16, 2020 11.48 11.55 10.83 11.06 28,637 +0.22(+2.03%)
Jun 15, 2020 10.11 10.89 10.10 10.84 31,987 +0.36(+3.44%)
Jun 12, 2020 11.49 11.49 10.22 10.48 20,800 -0.45(-4.12%)
Jun 11, 2020 11.67 11.67 10.66 10.93 53,991 -0.96(-8.07%)
Jun 10, 2020 12.37 12.53 11.80 11.89 28,597 -0.48(-3.88%)
Jun 09, 2020 11.99 12.50 11.67 12.37 30,673 +0.19(+1.56%)
Jun 08, 2020 12.02 12.34 12.02 12.18 18,379 +0.51(+4.37%)
Jun 05, 2020 11.75 12.11 11.56 11.67 56,000 +0.16(+1.39%)
Jun 04, 2020 11.54 11.98 11.41 11.51 52,975 -0.08(-0.69%)
Jun 03, 2020 11.23 11.59 10.75 11.59 43,111 +0.43(+3.85%)
Jun 02, 2020 10.78 11.19 10.71 11.16 38,730 +0.43(+4.01%)
Jun 01, 2020 10.07 10.90 10.07 10.73 59,621 +0.65(+6.45%)
May 29, 2020 10.03 10.28 9.750 10.08 29,800 -0.08(-0.79%)
May 28, 2020 10.54 10.85 10.16 10.16 39,451 -0.09(-0.88%)
May 27, 2020 10.70 10.72 10.20 10.25 45,172 -0.10(-0.97%)
May 26, 2020 9.990 10.45 9.500 10.35 51,153 +0.63(+6.48%)
May 22, 2020 9.670 9.950 9.502 9.720 30,300 +0.13(+1.36%)
May 21, 2020 9.220 9.660 9.070 9.590 68,288 +0.42(+4.58%)
May 20, 2020 8.970 9.240 8.960 9.170 47,853 +0.40(+4.56%)
May 19, 2020 8.880 8.990 8.750 8.770 27,806 -0.17(-1.90%)
May 18, 2020 9.200 9.410 8.760 8.940 59,975 +0.15(+1.71%)
May 15, 2020 9.050 9.800 8.500 8.790 137,900 -0.06(-0.68%)
May 14, 2020 8.510 8.850 8.500 8.850 29,152 +0.20(+2.31%)
May 13, 2020 8.380 8.780 8.370 8.650 38,900 +0.14(+1.65%)
May 12, 2020 9.110 9.110 8.465 8.510 38,620 -0.49(-5.44%)
May 11, 2020 8.350 9.240 8.310 9.000 51,544 +0.78(+9.49%)
May 08, 2020 8.270 8.500 8.000 8.220 30,600 +0.15(+1.86%)
May 07, 2020 7.790 8.215 7.640 8.070 40,470 +0.42(+5.49%)
May 06, 2020 7.600 7.730 7.540 7.650 27,539 +0.24(+3.24%)
May 05, 2020 7.800 7.800 7.410 7.410 30,943 -0.38(-4.88%)
May 04, 2020 7.870 8.100 7.650 7.790 17,332 -0.01(-0.13%)
May 01, 2020 8.270 8.270 7.510 7.800 28,900 -0.75(-8.77%)
Apr 30, 2020 8.940 9.000 8.370 8.550 23,311 -0.40(-4.47%)
Apr 29, 2020 7.970 8.950 7.710 8.950 46,709 +1.34(+17.61%)
Apr 28, 2020 7.740 7.780 7.430 7.610 48,567 +0.07(+0.93%)
Apr 27, 2020 7.600 7.750 7.450 7.540 47,242 -0.01(-0.13%)
Apr 24, 2020 7.400 7.600 7.310 7.550 15,200 +0.21(+2.86%)
Apr 23, 2020 7.379 7.495 7.250 7.340 35,746 -0.22(-2.91%)
Apr 22, 2020 7.750 7.750 7.410 7.560 35,972 -0.07(-0.92%)
Apr 21, 2020 7.490 7.700 7.360 7.630 31,383 -0.10(-1.29%)
Apr 20, 2020 7.350 7.905 7.350 7.730 45,311 +0.38(+5.17%)
Apr 17, 2020 7.000 7.410 7.000 7.350 29,700 +0.40(+5.76%)
Apr 16, 2020 6.990 6.990 6.660 6.950 71,014 +0.87(+14.31%)
Apr 15, 2020 6.050 6.250 5.520 6.080 34,417 +0.05(+0.83%)
Apr 14, 2020 6.730 6.730 5.840 6.030 25,157 -0.28(-4.44%)
Apr 13, 2020 6.220 6.590 5.700 6.310 43,269 +0.11(+1.77%)
Apr 09, 2020 5.990 6.299 5.830 6.200 35,300 +0.40(+6.90%)
Apr 08, 2020 5.490 5.900 5.320 5.800 26,240 +0.29(+5.26%)
Apr 07, 2020 5.500 5.650 5.132 5.510 26,906 +0.08(+1.47%)
Apr 06, 2020 5.040 5.430 4.900 5.430 24,268 +0.68(+14.32%)
Apr 03, 2020 5.015 5.102 4.690 4.750 40,300 -0.70(-12.84%)
Apr 02, 2020 4.990 5.570 4.990 5.450 32,570 +0.33(+6.45%)
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.