Skip to main content

Escalade Inc (NQ: ESCA )

13.83 +0.18 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.45 22.64 21.45 21.53 46,682 -0.68(-3.05%)
May 27, 2021 21.06 22.32 20.86 22.20 149,199 +1.36(+6.51%)
May 26, 2021 20.42 20.86 20.42 20.85 22,025 +0.53(+2.59%)
May 25, 2021 20.95 20.99 20.26 20.32 29,974 -0.60(-2.89%)
May 24, 2021 20.69 21.00 20.52 20.93 35,505 +0.42(+2.05%)
May 21, 2021 20.79 21.01 20.33 20.51 36,229 -0.10(-0.47%)
May 20, 2021 20.24 20.64 20.14 20.60 36,081 +0.32(+1.55%)
May 19, 2021 20.11 20.38 19.74 20.29 33,421 -0.07(-0.34%)
May 18, 2021 20.68 20.96 20.36 20.36 35,027 -0.41(-1.98%)
May 17, 2021 20.60 20.90 20.44 20.77 28,081 -0.06(-0.29%)
May 14, 2021 20.12 21.01 20.12 20.83 74,133 +0.55(+2.72%)
May 13, 2021 19.87 20.31 19.83 20.28 29,044 +0.58(+2.93%)
May 12, 2021 20.03 20.23 19.66 19.70 39,164 -0.47(-2.34%)
May 11, 2021 19.88 20.31 19.64 20.17 34,740 +0.28(+1.41%)
May 10, 2021 19.89 20.27 19.87 19.89 39,874 +0.01(+0.04%)
May 07, 2021 19.68 20.24 19.68 19.88 76,792 +0.12(+0.62%)
May 06, 2021 19.66 19.77 19.53 19.76 62,418 +0.18(+0.94%)
May 05, 2021 19.64 19.72 19.38 19.58 28,625 +0.15(+0.77%)
May 04, 2021 19.62 19.62 19.28 19.43 31,543 -0.28(-1.42%)
May 03, 2021 19.32 20.00 19.32 19.71 49,577 +0.43(+2.23%)
Apr 30, 2021 19.86 19.87 19.17 19.28 64,987 -0.74(-3.67%)
Apr 29, 2021 20.19 20.62 19.69 20.02 24,723 +0.04(+0.22%)
Apr 28, 2021 20.52 20.74 19.92 19.97 29,796 -0.34(-1.68%)
Apr 27, 2021 19.70 20.82 19.70 20.31 79,725 +0.56(+2.84%)
Apr 26, 2021 19.38 19.82 19.38 19.75 60,170 +0.27(+1.39%)
Apr 23, 2021 19.47 19.66 19.32 19.48 25,698 +0.17(+0.86%)
Apr 22, 2021 19.33 19.44 19.04 19.31 39,039 +0.11(+0.59%)
Apr 21, 2021 19.09 19.40 18.90 19.20 24,662 +0.20(+1.06%)
Apr 20, 2021 19.34 19.57 18.87 19.00 44,304 -0.47(-2.43%)
Apr 19, 2021 19.93 20.20 19.34 19.47 58,815 -0.13(-0.67%)
Apr 16, 2021 20.20 20.20 18.91 19.60 31,066 -0.35(-1.76%)
Apr 15, 2021 18.82 20.20 18.72 19.95 83,877 +1.35(+7.25%)
Apr 14, 2021 18.40 18.73 18.39 18.61 34,356 +0.14(+0.76%)
Apr 13, 2021 18.42 18.50 18.26 18.47 19,079 +0.00(+0.00%)
Apr 12, 2021 18.36 18.58 18.30 18.47 15,795 -0.01(-0.05%)
Apr 09, 2021 18.19 18.52 18.19 18.47 18,959 +0.17(+0.91%)
Apr 08, 2021 18.37 18.40 18.04 18.31 16,662 -0.08(-0.43%)
Apr 07, 2021 18.57 18.64 18.19 18.39 24,270 -0.18(-0.99%)
Apr 06, 2021 18.85 19.00 18.53 18.57 23,017 -0.25(-1.35%)
Apr 05, 2021 18.19 18.82 18.03 18.82 53,533 +0.56(+3.07%)
Apr 01, 2021 18.39 18.81 18.05 18.26 50,711 -0.04(-0.24%)
Mar 31, 2021 18.70 18.71 18.05 18.31 73,302 -0.21(-1.13%)
Mar 30, 2021 17.72 18.81 17.72 18.52 37,096 +0.91(+5.17%)
Mar 29, 2021 18.34 18.50 17.51 17.61 32,770 -0.71(-3.87%)
Mar 26, 2021 18.33 18.55 17.83 18.32 19,873 +0.17(+0.92%)
Mar 25, 2021 17.75 18.30 17.60 18.15 29,202 +0.46(+2.62%)
Mar 24, 2021 17.93 18.47 17.69 17.69 40,363 -0.11(-0.59%)
Mar 23, 2021 18.40 18.78 17.75 17.79 77,874 -0.80(-4.29%)
Mar 22, 2021 19.57 19.57 18.54 18.59 46,634 -0.89(-4.58%)
Mar 19, 2021 19.78 19.95 19.12 19.48 140,826 +0.02(+0.09%)
Mar 18, 2021 19.95 20.29 19.39 19.46 105,779 -0.60(-2.97%)
Mar 17, 2021 20.93 21.06 19.88 20.06 81,696 -1.00(-4.74%)
Mar 16, 2021 20.54 21.06 19.96 21.06 69,395 +0.64(+3.13%)
Mar 15, 2021 20.13 20.51 20.07 20.42 43,450 +0.13(+0.64%)
Mar 12, 2021 20.30 20.45 19.87 20.29 41,134 +0.03(+0.17%)
Mar 11, 2021 19.84 20.40 19.12 20.25 45,326 +0.70(+3.56%)
Mar 10, 2021 19.39 19.85 19.26 19.56 34,642 +0.43(+2.23%)
Mar 09, 2021 19.25 19.90 18.90 19.13 38,947 +0.20(+1.06%)
Mar 08, 2021 18.61 19.46 18.37 18.93 38,607 +0.31(+1.68%)
Mar 05, 2021 18.29 18.62 17.84 18.62 30,448 +0.57(+3.13%)
Mar 04, 2021 18.39 18.39 17.63 18.05 45,744 -0.32(-1.75%)
Mar 03, 2021 18.99 19.12 18.22 18.37 40,363 -0.58(-3.08%)
Mar 02, 2021 18.14 19.45 17.68 18.96 99,300 +0.80(+4.41%)
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.