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 (%)
May 31, 2016 8.231 8.318 8.086 8.267 16,382 +0.04(+0.44%)
May 27, 2016 8.282 8.231 8.231 8.231 14,165 -0.01(-0.18%)
May 26, 2016 8.246 8.355 8.216 8.246 8,374 -0.02(-0.26%)
May 25, 2016 8.402 8.420 8.155 8.267 12,519 -0.07(-0.79%)
May 24, 2016 7.998 8.347 7.962 8.333 22,598 +0.37(+4.66%)
May 23, 2016 7.780 7.998 7.722 7.962 7,700 +0.20(+2.53%)
May 20, 2016 7.606 7.780 7.598 7.766 15,819 +0.21(+2.79%)
May 19, 2016 7.497 7.620 7.453 7.555 22,341 +0.02(+0.29%)
May 18, 2016 7.555 7.707 7.526 7.533 13,204 -0.07(-0.96%)
May 17, 2016 7.751 7.751 7.460 7.606 34,479 -0.12(-1.51%)
May 16, 2016 7.715 7.787 7.678 7.722 11,370 +0.07(+0.95%)
May 13, 2016 7.627 7.658 7.606 7.649 15,122 -0.02(-0.28%)
May 12, 2016 7.766 7.766 7.671 7.671 31,832 -0.09(-1.12%)
May 11, 2016 7.748 7.817 7.707 7.758 13,706 +0.01(+0.09%)
May 10, 2016 7.853 7.897 7.598 7.751 25,954 -0.10(-1.30%)
May 09, 2016 7.838 7.947 7.838 7.853 7,412 +0.02(+0.28%)
May 06, 2016 8.035 8.202 7.787 7.831 81,396 -0.16(-2.00%)
May 05, 2016 8.060 8.224 7.984 7.991 14,704 -0.18(-2.22%)
May 04, 2016 8.435 8.435 8.144 8.173 21,162 -0.28(-3.35%)
May 03, 2016 8.624 8.624 8.391 8.456 13,547 -0.22(-2.51%)
May 02, 2016 8.725 8.725 8.616 8.675 15,572 +0.00(+0.00%)
Apr 29, 2016 8.544 8.704 8.529 8.675 15,301 +0.13(+1.53%)
Apr 28, 2016 8.743 8.743 8.544 8.544 12,670 -0.17(-2.00%)
Apr 27, 2016 8.653 8.850 8.374 8.718 27,167 +0.07(+0.76%)
Apr 26, 2016 8.246 8.660 8.238 8.653 22,816 +0.43(+5.22%)
Apr 25, 2016 8.086 8.282 8.071 8.224 10,361 +0.11(+1.34%)
Apr 22, 2016 8.035 8.144 7.998 8.115 27,438 +0.12(+1.45%)
Apr 21, 2016 8.064 8.064 7.998 7.998 23,103 +0.00(+0.00%)
Apr 20, 2016 7.977 8.157 7.962 7.998 17,470 +0.01(+0.18%)
Apr 19, 2016 7.933 7.998 7.933 7.984 6,040 +0.06(+0.73%)
Apr 18, 2016 7.889 7.998 7.831 7.926 31,994 -0.01(-0.09%)
Apr 15, 2016 8.020 8.136 7.831 7.933 19,211 -0.11(-1.36%)
Apr 14, 2016 8.209 8.653 7.875 8.042 32,581 -0.07(-0.90%)
Apr 13, 2016 8.027 8.166 7.897 8.115 45,113 +0.15(+1.82%)
Apr 12, 2016 7.867 8.195 7.831 7.969 32,066 +0.01(+0.09%)
Apr 11, 2016 8.027 8.231 7.918 7.962 20,860 -0.01(-0.09%)
Apr 08, 2016 8.027 8.164 7.933 7.969 15,327 +0.03(+0.37%)
Apr 07, 2016 8.093 8.304 7.904 7.940 29,611 -0.22(-2.67%)
Apr 06, 2016 8.151 8.485 7.998 8.158 32,015 +0.01(+0.09%)
Apr 05, 2016 7.933 8.540 7.817 8.151 69,123 +0.12(+1.45%)
Apr 04, 2016 8.515 8.624 7.926 8.035 30,784 -0.48(-5.64%)
Apr 01, 2016 8.522 8.544 8.485 8.515 14,476 -0.04(-0.51%)
Mar 31, 2016 8.602 8.725 8.485 8.558 20,678 -0.10(-1.18%)
Mar 30, 2016 8.784 8.784 8.580 8.660 10,545 -0.07(-0.75%)
Mar 29, 2016 8.682 8.973 8.451 8.725 32,791 +0.07(+0.84%)
Mar 28, 2016 8.718 8.725 8.435 8.653 12,025 -0.05(-0.58%)
Mar 24, 2016 8.805 8.704 8.704 8.704 13,477 -0.09(-1.07%)
Mar 23, 2016 9.147 9.147 8.762 8.798 18,020 -0.38(-4.12%)
Mar 22, 2016 9.184 9.271 9.096 9.176 4,398 -0.09(-0.94%)
Mar 21, 2016 9.213 9.314 9.205 9.264 32,458 +0.10(+1.11%)
Mar 18, 2016 9.140 9.285 8.849 9.162 62,410 +0.10(+1.12%)
Mar 17, 2016 9.154 9.154 8.864 9.060 12,080 -0.09(-0.95%)
Mar 16, 2016 9.256 9.413 9.074 9.147 16,012 +0.01(+0.16%)
Mar 15, 2016 9.474 9.525 9.082 9.133 14,741 -0.12(-1.34%)
Mar 14, 2016 9.293 9.645 9.104 9.256 20,599 -0.12(-1.32%)
Mar 11, 2016 9.373 9.416 9.140 9.380 34,543 +0.01(+0.16%)
Mar 10, 2016 9.074 9.453 8.813 9.365 52,835 +0.07(+0.78%)
Mar 09, 2016 9.768 9.768 9.156 9.293 25,499 -0.36(-3.73%)
Mar 08, 2016 9.884 9.884 9.588 9.653 25,887 -0.22(-2.19%)
Mar 07, 2016 9.631 9.963 9.631 9.869 24,276 +0.28(+2.93%)
Mar 04, 2016 9.804 9.833 9.559 9.588 15,878 -0.11(-1.12%)
Mar 03, 2016 9.401 9.732 9.401 9.696 18,667 +0.25(+2.67%)
Mar 02, 2016 9.293 9.451 9.293 9.444 20,451 +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.