Skip to main content

Escalade Inc (NQ: ESCA )

14.85 -0.71 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 15.47 15.59 14.14 14.85 43,720 -0.71(-4.56%)
Nov 25, 2024 15.50 16.31 15.50 15.56 39,129 +0.33(+2.17%)
Nov 22, 2024 14.81 15.30 14.81 15.23 39,795 +0.08(+0.53%)
Nov 21, 2024 14.70 15.42 14.70 15.15 40,178 +0.57(+3.91%)
Nov 20, 2024 14.52 14.65 14.22 14.58 40,603 +0.04(+0.28%)
Nov 19, 2024 13.91 14.63 13.90 14.54 19,062 +0.58(+4.15%)
Nov 18, 2024 14.32 15.03 13.90 13.96 25,699 -0.43(-2.99%)
Nov 15, 2024 14.54 14.64 14.39 14.39 24,341 -0.07(-0.48%)
Nov 14, 2024 14.57 14.80 14.29 14.46 27,772 +0.02(+0.14%)
Nov 13, 2024 14.54 14.62 14.44 14.44 18,791 +0.02(+0.14%)
Nov 12, 2024 14.62 14.87 14.31 14.42 35,006 -0.41(-2.76%)
Nov 11, 2024 14.96 15.00 14.70 14.83 51,298 +0.12(+0.82%)
Nov 08, 2024 14.89 15.05 14.60 14.71 42,431 -0.29(-1.93%)
Nov 07, 2024 15.38 15.71 15.00 15.00 20,378 -0.27(-1.77%)
Nov 06, 2024 14.75 15.39 14.75 15.27 40,283 +1.00(+7.01%)
Nov 05, 2024 13.78 14.32 13.78 14.27 10,411 +0.52(+3.78%)
Nov 04, 2024 13.04 13.80 13.04 13.75 17,307 +0.68(+5.20%)
Nov 01, 2024 13.07 13.38 13.05 13.07 23,059 +0.04(+0.31%)
Oct 31, 2024 14.00 14.00 12.86 13.03 48,005 -0.92(-6.59%)
Oct 30, 2024 14.08 14.13 13.95 13.95 6,300 -0.19(-1.34%)
Oct 29, 2024 13.76 14.20 13.76 14.14 14,686 +0.22(+1.58%)
Oct 28, 2024 13.33 14.08 13.33 13.92 11,548 +0.66(+4.98%)
Oct 25, 2024 13.34 13.54 13.23 13.26 14,210 +0.02(+0.15%)
Oct 24, 2024 13.12 13.78 13.07 13.24 31,932 -0.30(-2.22%)
Oct 23, 2024 13.40 13.54 13.31 13.54 10,445 +0.05(+0.37%)
Oct 22, 2024 13.47 13.49 13.31 13.49 8,602 +0.04(+0.30%)
Oct 21, 2024 13.75 13.99 13.42 13.45 9,821 -0.62(-4.41%)
Oct 18, 2024 14.23 14.28 14.00 14.07 9,255 -0.11(-0.78%)
Oct 17, 2024 14.06 14.22 13.78 14.18 8,776 +0.29(+2.09%)
Oct 16, 2024 13.71 14.19 13.65 13.89 16,849 +0.38(+2.81%)
Oct 15, 2024 13.63 13.96 13.49 13.51 16,304 +0.01(+0.07%)
Oct 14, 2024 13.83 13.83 13.26 13.50 14,485 -0.27(-1.96%)
Oct 11, 2024 13.81 14.06 13.72 13.77 11,570 -0.01(-0.07%)
Oct 10, 2024 13.03 13.87 12.98 13.78 22,027 +0.67(+5.11%)
Oct 09, 2024 13.23 13.30 12.80 13.11 52,114 +0.00(+0.00%)
Oct 08, 2024 13.92 13.92 13.09 13.11 45,078 -0.66(-4.79%)
Oct 07, 2024 13.75 13.95 13.36 13.77 7,576 -0.02(-0.15%)
Oct 04, 2024 14.12 14.12 13.63 13.79 21,228 +0.06(+0.43%)
Oct 03, 2024 13.69 13.94 13.42 13.73 9,934 -0.05(-0.36%)
Oct 02, 2024 13.98 14.62 13.72 13.78 14,257 -0.21(-1.48%)
Oct 01, 2024 14.03 14.23 13.92 13.99 22,003 +0.07(+0.50%)
Sep 30, 2024 14.08 14.54 13.75 13.92 37,812 +0.09(+0.64%)
Sep 27, 2024 13.81 14.05 13.78 13.83 54,500 -0.01(-0.07%)
Sep 26, 2024 14.24 14.26 13.72 13.84 19,353 -0.19(-1.34%)
Sep 25, 2024 13.95 14.03 13.61 14.03 15,032 -0.04(-0.28%)
Sep 24, 2024 14.09 14.12 13.55 14.07 25,841 +0.24(+1.72%)
Sep 23, 2024 13.91 13.91 13.42 13.83 10,535 +0.15(+1.08%)
Sep 20, 2024 13.36 13.77 13.17 13.68 90,205 +0.18(+1.32%)
Sep 19, 2024 13.99 13.99 13.43 13.50 19,572 +0.01(+0.07%)
Sep 18, 2024 13.35 13.75 13.19 13.49 18,122 -0.05(-0.37%)
Sep 17, 2024 12.93 13.75 12.93 13.54 19,077 +0.50(+3.83%)
Sep 16, 2024 14.34 14.47 12.61 13.04 82,879 -1.52(-10.43%)
Sep 13, 2024 14.34 14.57 14.00 14.56 11,355 +0.25(+1.73%)
Sep 12, 2024 14.18 14.53 14.18 14.31 18,154 +0.40(+2.84%)
Sep 11, 2024 14.27 14.27 13.61 13.92 16,941 -0.54(-3.76%)
Sep 10, 2024 14.16 14.94 14.16 14.46 39,669 +0.77(+5.64%)
Sep 09, 2024 13.37 14.11 12.67 13.69 332,351 +0.73(+5.65%)
Sep 06, 2024 12.87 13.08 12.87 12.96 5,324 +0.04(+0.31%)
Sep 05, 2024 12.88 13.26 12.88 12.92 5,489 -0.09(-0.68%)
Sep 04, 2024 12.65 13.02 12.54 13.01 19,143 +0.46(+3.71%)
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.