Escalade Inc (NQ: ESCA )

13.65 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.585 8.799 8.346 8.628 34,813 +0.04(+0.45%)
May 28, 2020 8.911 9.173 8.590 8.590 46,662 -0.08(-0.88%)
May 27, 2020 9.046 9.063 8.624 8.666 53,429 -0.08(-0.97%)
May 26, 2020 8.446 8.835 8.032 8.750 60,504 +0.53(+6.48%)
May 22, 2020 8.175 8.412 8.033 8.218 35,839 +0.11(+1.36%)
May 21, 2020 7.795 8.167 7.668 8.108 80,771 +0.36(+4.58%)
May 20, 2020 7.584 7.812 7.575 7.753 56,600 +0.34(+4.56%)
May 19, 2020 7.508 7.601 7.398 7.415 32,889 -0.14(-1.90%)
May 18, 2020 7.778 7.956 7.406 7.558 70,938 +0.13(+1.71%)
May 15, 2020 7.651 8.285 7.186 7.431 163,109 -0.05(-0.68%)
May 14, 2020 7.195 7.482 7.186 7.482 34,481 +0.17(+2.31%)
May 13, 2020 7.085 7.423 7.076 7.313 46,011 +0.12(+1.65%)
May 12, 2020 7.702 7.702 7.157 7.195 45,679 -0.41(-5.44%)
May 11, 2020 7.059 7.812 7.026 7.609 60,966 +0.66(+9.49%)
May 08, 2020 6.992 7.186 6.764 6.950 36,193 +0.13(+1.86%)
May 07, 2020 6.586 6.946 6.459 6.823 47,868 +0.36(+5.49%)
May 06, 2020 6.425 6.535 6.375 6.468 32,573 +0.20(+3.24%)
May 05, 2020 6.594 6.594 6.265 6.265 36,599 -0.32(-4.88%)
May 04, 2020 6.654 6.848 6.468 6.586 20,500 -0.01(-0.13%)
May 01, 2020 6.992 6.992 6.349 6.594 34,183 -0.63(-8.77%)
Apr 30, 2020 7.558 7.609 7.076 7.229 27,572 -0.34(-4.47%)
Apr 29, 2020 6.738 7.567 6.518 7.567 55,247 +1.13(+17.61%)
Apr 28, 2020 6.544 6.578 6.282 6.434 57,445 +0.06(+0.93%)
Apr 27, 2020 6.425 6.552 6.299 6.375 55,878 -0.01(-0.13%)
Apr 24, 2020 6.256 6.425 6.180 6.383 17,978 +0.18(+2.86%)
Apr 23, 2020 6.239 6.337 6.129 6.206 42,280 -0.19(-2.91%)
Apr 22, 2020 6.552 6.552 6.265 6.392 42,547 -0.06(-0.92%)
Apr 21, 2020 6.332 6.510 6.222 6.451 37,120 -0.08(-1.29%)
Apr 20, 2020 6.214 6.683 6.214 6.535 53,594 +0.32(+5.17%)
Apr 17, 2020 5.918 6.265 5.918 6.214 35,129 +0.34(+5.76%)
Apr 16, 2020 5.910 5.910 5.631 5.876 83,995 +0.74(+14.31%)
Apr 15, 2020 5.115 5.284 4.667 5.140 40,708 +0.04(+0.83%)
Apr 14, 2020 5.690 5.690 4.937 5.098 29,755 -0.24(-4.44%)
Apr 13, 2020 5.259 5.571 4.819 5.335 51,178 +0.09(+1.77%)
Apr 09, 2020 5.064 5.326 4.929 5.242 41,753 +0.34(+6.90%)
Apr 08, 2020 4.641 4.988 4.498 4.904 31,036 +0.25(+5.26%)
Apr 07, 2020 4.650 4.777 4.339 4.658 31,824 +0.07(+1.47%)
Apr 06, 2020 4.261 4.591 4.143 4.591 28,704 +0.57(+14.32%)
Apr 03, 2020 4.240 4.314 3.965 4.016 47,667 -0.59(-12.84%)
Apr 02, 2020 4.219 4.709 4.219 4.608 38,524 +0.28(+6.45%)
Apr 01, 2020 4.878 4.887 4.329 4.329 65,533 -0.70(-13.95%)
Mar 31, 2020 4.997 5.324 4.760 5.030 55,805 -0.13(-2.46%)
Mar 30, 2020 4.675 5.348 4.675 5.157 58,451 +0.36(+7.39%)
Mar 27, 2020 5.447 5.447 4.802 4.802 36,075 -0.50(-9.41%)
Mar 26, 2020 5.436 5.690 5.064 5.301 35,952 -0.19(-3.54%)
Mar 25, 2020 5.250 5.495 5.098 5.495 14,341 +0.08(+1.56%)
Mar 24, 2020 4.904 5.462 4.764 5.411 57,711 +0.43(+8.66%)
Mar 23, 2020 4.878 5.352 4.650 4.980 23,521 -0.09(-1.83%)
Mar 20, 2020 5.098 5.249 4.777 5.073 51,688 -0.15(-2.91%)
Mar 19, 2020 5.284 5.690 4.870 5.225 36,997 -0.15(-2.83%)
Mar 18, 2020 5.732 5.766 5.140 5.377 45,409 -0.79(-12.88%)
Mar 17, 2020 5.673 6.172 5.208 6.172 47,411 +1.01(+19.67%)
Mar 16, 2020 6.180 6.713 4.861 5.157 93,395 -0.98(-15.98%)
Mar 13, 2020 5.013 6.197 5.013 6.138 36,075 +0.93(+17.86%)
Mar 12, 2020 5.047 5.571 5.039 5.208 41,308 -0.21(-3.90%)
Mar 11, 2020 5.707 5.817 5.145 5.419 57,553 -0.36(-6.29%)
Mar 10, 2020 5.876 5.994 5.588 5.783 36,217 -0.20(-3.39%)
Mar 09, 2020 6.146 6.371 5.627 5.986 41,641 -0.20(-3.28%)
Mar 06, 2020 6.206 6.544 6.138 6.189 43,290 -0.15(-2.33%)
Mar 05, 2020 6.436 6.744 6.145 6.337 18,072 -0.11(-1.68%)
Mar 04, 2020 6.719 7.343 6.237 6.445 56,992 -0.22(-3.25%)
Mar 03, 2020 7.043 7.201 6.444 6.661 58,642 -0.42(-5.99%)
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.