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

Escalade Inc (NQ: ESCA )

13.47 -0.20 (-1.43%)
Streaming Delayed Price Updated: 3:35 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 (%)
May 31, 2016 8.218 8.305 8.072 8.254 16,408 +0.04(+0.44%)
May 27, 2016 8.268 8.218 8.218 8.218 14,188 -0.01(-0.18%)
May 26, 2016 8.232 8.341 8.203 8.232 8,387 -0.02(-0.26%)
May 25, 2016 8.388 8.406 8.141 8.254 12,539 -0.07(-0.79%)
May 24, 2016 7.985 8.334 7.949 8.319 22,635 +0.37(+4.66%)
May 23, 2016 7.768 7.985 7.710 7.949 7,712 +0.20(+2.53%)
May 20, 2016 7.593 7.768 7.586 7.753 15,845 +0.21(+2.79%)
May 19, 2016 7.484 7.608 7.441 7.543 22,377 +0.02(+0.29%)
May 18, 2016 7.543 7.695 7.514 7.521 13,225 -0.07(-0.96%)
May 17, 2016 7.739 7.739 7.448 7.593 34,535 -0.12(-1.51%)
May 16, 2016 7.702 7.775 7.666 7.710 11,389 +0.07(+0.95%)
May 13, 2016 7.615 7.646 7.593 7.637 15,147 -0.02(-0.28%)
May 12, 2016 7.753 7.753 7.659 7.659 31,883 -0.09(-1.12%)
May 11, 2016 7.735 7.804 7.695 7.746 13,728 +0.01(+0.09%)
May 10, 2016 7.840 7.884 7.586 7.739 25,996 -0.10(-1.30%)
May 09, 2016 7.826 7.935 7.826 7.840 7,424 +0.02(+0.28%)
May 06, 2016 8.022 8.189 7.775 7.818 81,528 -0.16(-2.00%)
May 05, 2016 8.047 8.210 7.971 7.978 14,728 -0.18(-2.22%)
May 04, 2016 8.421 8.421 8.131 8.160 21,197 -0.28(-3.35%)
May 03, 2016 8.610 8.610 8.377 8.443 13,569 -0.22(-2.51%)
May 02, 2016 8.711 8.711 8.602 8.661 15,597 +0.00(+0.00%)
Apr 29, 2016 8.530 8.690 8.515 8.661 15,326 +0.13(+1.53%)
Apr 28, 2016 8.729 8.729 8.530 8.530 12,691 -0.17(-2.00%)
Apr 27, 2016 8.639 8.835 8.361 8.704 27,211 +0.07(+0.76%)
Apr 26, 2016 8.232 8.646 8.225 8.639 22,852 +0.43(+5.22%)
Apr 25, 2016 8.072 8.268 8.058 8.210 10,378 +0.11(+1.34%)
Apr 22, 2016 8.022 8.131 7.985 8.102 27,482 +0.12(+1.45%)
Apr 21, 2016 8.051 8.051 7.985 7.985 23,140 +0.00(+0.00%)
Apr 20, 2016 7.964 8.144 7.949 7.985 17,498 +0.01(+0.18%)
Apr 19, 2016 7.920 7.985 7.920 7.971 6,050 +0.06(+0.73%)
Apr 18, 2016 7.876 7.985 7.818 7.913 32,046 -0.01(-0.09%)
Apr 15, 2016 8.007 8.123 7.818 7.920 19,242 -0.11(-1.36%)
Apr 14, 2016 8.196 8.639 7.862 8.029 32,634 -0.07(-0.90%)
Apr 13, 2016 8.014 8.152 7.884 8.102 45,186 +0.15(+1.82%)
Apr 12, 2016 7.855 8.181 7.818 7.956 32,118 +0.01(+0.09%)
Apr 11, 2016 8.014 8.218 7.906 7.949 20,894 -0.01(-0.09%)
Apr 08, 2016 8.014 8.151 7.920 7.956 15,352 +0.03(+0.37%)
Apr 07, 2016 8.080 8.290 7.891 7.927 29,659 -0.22(-2.67%)
Apr 06, 2016 8.138 8.472 7.985 8.145 32,067 +0.01(+0.09%)
Apr 05, 2016 7.920 8.526 7.804 8.138 69,235 +0.12(+1.45%)
Apr 04, 2016 8.501 8.610 7.913 8.022 30,834 -0.48(-5.64%)
Apr 01, 2016 8.508 8.530 8.472 8.501 14,499 -0.04(-0.51%)
Mar 31, 2016 8.588 8.711 8.472 8.544 20,712 -0.10(-1.18%)
Mar 30, 2016 8.769 8.769 8.566 8.646 10,562 -0.07(-0.75%)
Mar 29, 2016 8.668 8.958 8.437 8.711 32,844 +0.07(+0.84%)
Mar 28, 2016 8.704 8.711 8.421 8.639 12,045 -0.05(-0.58%)
Mar 24, 2016 8.791 8.690 8.690 8.690 13,499 -0.09(-1.07%)
Mar 23, 2016 9.132 9.132 8.748 8.784 18,049 -0.38(-4.12%)
Mar 22, 2016 9.169 9.256 9.082 9.161 4,405 -0.09(-0.94%)
Mar 21, 2016 9.198 9.299 9.190 9.249 32,510 +0.10(+1.11%)
Mar 18, 2016 9.125 9.270 8.835 9.147 62,511 +0.10(+1.12%)
Mar 17, 2016 9.140 9.140 8.849 9.045 12,100 -0.09(-0.95%)
Mar 16, 2016 9.241 9.398 9.060 9.132 16,038 +0.01(+0.16%)
Mar 15, 2016 9.459 9.510 9.067 9.118 14,765 -0.12(-1.34%)
Mar 14, 2016 9.278 9.630 9.089 9.241 20,632 -0.12(-1.32%)
Mar 11, 2016 9.357 9.401 9.125 9.365 34,599 +0.01(+0.16%)
Mar 10, 2016 9.060 9.437 8.798 9.350 52,921 +0.07(+0.78%)
Mar 09, 2016 9.753 9.753 9.141 9.278 25,540 -0.36(-3.73%)
Mar 08, 2016 9.868 9.868 9.573 9.637 25,929 -0.22(-2.19%)
Mar 07, 2016 9.616 9.947 9.616 9.853 24,315 +0.28(+2.93%)
Mar 04, 2016 9.789 9.817 9.544 9.573 15,904 -0.11(-1.12%)
Mar 03, 2016 9.386 9.717 9.386 9.681 18,698 +0.25(+2.67%)
Mar 02, 2016 9.278 9.436 9.278 9.429 20,484 +0.02(+0.23%)
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.