Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Escalade Inc (NQ: ESCA )

13.49 -0.18 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.493 9.537 9.537 9.537 28,621 -0.01(-0.15%)
Dec 30, 2015 9.573 9.645 9.256 9.551 19,686 -0.06(-0.60%)
Dec 29, 2015 9.371 9.688 9.371 9.609 25,743 +0.24(+2.53%)
Dec 28, 2015 9.364 9.422 9.184 9.371 14,964 -0.12(-1.21%)
Dec 24, 2015 9.529 9.486 9.486 9.486 17,645 -0.12(-1.20%)
Dec 23, 2015 9.450 9.688 9.450 9.601 15,201 +0.14(+1.44%)
Dec 22, 2015 9.357 9.680 9.242 9.465 22,673 +0.30(+3.22%)
Dec 21, 2015 8.975 9.213 8.767 9.170 47,569 +0.29(+3.24%)
Dec 18, 2015 8.745 8.982 8.709 8.882 61,439 +0.09(+0.98%)
Dec 17, 2015 8.961 9.090 8.723 8.795 13,689 -0.16(-1.77%)
Dec 16, 2015 8.810 8.961 8.687 8.954 11,516 +0.26(+2.98%)
Dec 15, 2015 8.522 8.795 8.522 8.695 14,700 +0.14(+1.68%)
Dec 14, 2015 8.515 8.644 8.428 8.551 34,406 -0.11(-1.25%)
Dec 11, 2015 7.788 8.752 7.788 8.659 155,914 +0.74(+9.36%)
Dec 10, 2015 8.090 8.133 7.701 7.917 76,533 +0.16(+2.04%)
Dec 09, 2015 7.937 8.550 7.702 7.759 38,753 -0.18(-2.24%)
Dec 08, 2015 8.607 8.612 7.844 7.937 69,590 -0.71(-8.24%)
Dec 07, 2015 8.678 8.877 8.407 8.649 27,391 +0.03(+0.33%)
Dec 04, 2015 8.571 9.048 8.571 8.621 19,178 +0.06(+0.67%)
Dec 03, 2015 8.678 8.835 8.522 8.564 14,817 -0.09(-1.07%)
Dec 02, 2015 8.791 8.835 8.635 8.657 11,395 -0.04(-0.49%)
Dec 01, 2015 8.550 8.792 8.550 8.699 13,446 +0.15(+1.75%)
Nov 30, 2015 8.543 8.614 8.481 8.550 21,587 +0.01(+0.17%)
Nov 27, 2015 8.486 8.550 8.486 8.536 33,885 -0.01(-0.08%)
Nov 25, 2015 8.536 8.543 8.543 8.543 38,036 +0.04(+0.50%)
Nov 24, 2015 8.550 8.785 8.486 8.500 24,124 -0.05(-0.58%)
Nov 23, 2015 8.557 8.692 8.479 8.550 20,416 -0.01(-0.08%)
Nov 20, 2015 8.635 8.763 8.418 8.557 31,808 +0.02(+0.25%)
Nov 19, 2015 8.649 8.671 8.479 8.536 34,598 -0.15(-1.72%)
Nov 18, 2015 8.756 8.771 8.592 8.685 17,272 -0.06(-0.73%)
Nov 17, 2015 9.056 9.333 8.571 8.749 35,271 -0.24(-2.69%)
Nov 16, 2015 9.148 9.405 8.942 8.991 15,152 -0.15(-1.64%)
Nov 13, 2015 9.191 9.832 9.077 9.141 23,103 -0.13(-1.38%)
Nov 12, 2015 9.390 9.896 9.262 9.269 27,242 -0.16(-1.74%)
Nov 11, 2015 10.05 10.05 9.419 9.433 19,948 -0.38(-3.85%)
Nov 10, 2015 9.782 9.811 9.455 9.811 24,431 -0.03(-0.29%)
Nov 09, 2015 9.818 9.939 9.797 9.839 24,254 +0.02(+0.22%)
Nov 06, 2015 9.668 9.818 9.618 9.818 31,746 +0.13(+1.32%)
Nov 05, 2015 9.968 9.968 9.618 9.690 27,217 -0.25(-2.51%)
Nov 04, 2015 9.996 10.10 9.839 9.939 67,224 -0.23(-2.24%)
Nov 03, 2015 10.20 10.33 10.09 10.17 93,183 -0.18(-1.72%)
Nov 02, 2015 10.40 10.50 9.918 10.35 40,137 -0.22(-2.09%)
Oct 30, 2015 12.30 12.30 10.33 10.57 80,974 -2.04(-16.21%)
Oct 29, 2015 12.80 13.01 12.52 12.61 14,902 -0.27(-2.10%)
Oct 28, 2015 12.68 12.95 12.68 12.88 19,377 +0.20(+1.57%)
Oct 27, 2015 13.29 13.47 12.67 12.68 19,311 -0.62(-4.66%)
Oct 26, 2015 13.06 13.36 12.92 13.30 48,383 +0.20(+1.52%)
Oct 23, 2015 13.04 13.11 12.82 13.10 16,448 +0.06(+0.44%)
Oct 22, 2015 12.72 13.05 12.47 13.05 24,454 +0.34(+2.69%)
Oct 21, 2015 12.82 12.82 12.61 12.70 24,432 -0.11(-0.89%)
Oct 20, 2015 12.32 12.82 12.15 12.82 26,461 +0.32(+2.57%)
Oct 19, 2015 12.30 12.53 12.04 12.50 14,521 -0.01(-0.06%)
Oct 16, 2015 12.45 12.55 11.77 12.50 16,122 +0.10(+0.80%)
Oct 15, 2015 11.70 12.41 11.63 12.40 17,987 +0.71(+6.09%)
Oct 14, 2015 11.81 11.81 11.57 11.69 17,347 +0.10(+0.86%)
Oct 13, 2015 11.65 11.72 11.59 11.59 8,655 -0.16(-1.39%)
Oct 12, 2015 11.58 11.76 11.44 11.76 25,287 +0.21(+1.85%)
Oct 09, 2015 11.76 11.76 11.47 11.54 14,210 -0.14(-1.22%)
Oct 08, 2015 11.59 11.80 11.42 11.68 25,517 +0.05(+0.43%)
Oct 07, 2015 11.59 11.82 11.38 11.63 16,116 +0.04(+0.37%)
Oct 06, 2015 11.42 11.77 11.13 11.59 25,171 +0.16(+1.37%)
Oct 05, 2015 11.21 11.49 11.15 11.44 22,338 +0.22(+1.97%)
Oct 02, 2015 11.17 11.36 11.14 11.21 14,003 -0.05(-0.44%)
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.