Skip to main content

Escalade, Incorporated - Common Stock (NQ: ESCA )

14.80 +0.20 (+1.33%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 14.53 14.65 14.51 14.61 14,282 +0.21(+1.46%)
Dec 23, 2024 14.66 14.67 14.40 14.40 14,028 -0.15(-1.03%)
Dec 20, 2024 14.20 14.87 14.20 14.55 33,456 +0.13(+0.90%)
Dec 19, 2024 14.60 14.64 14.31 14.42 18,589 -0.09(-0.62%)
Dec 18, 2024 15.19 15.48 14.47 14.51 36,388 -0.71(-4.66%)
Dec 17, 2024 14.77 15.26 14.77 15.22 29,136 +0.30(+2.01%)
Dec 16, 2024 15.25 15.36 14.69 14.92 30,383 -0.37(-2.42%)
Dec 13, 2024 15.07 15.35 14.63 15.29 44,680 +0.13(+0.86%)
Dec 12, 2024 16.25 16.25 15.14 15.16 47,554 -1.33(-8.07%)
Dec 11, 2024 16.63 16.99 16.47 16.49 48,576 +0.08(+0.49%)
Dec 10, 2024 15.92 16.73 15.78 16.41 46,957 +0.41(+2.56%)
Dec 09, 2024 15.40 16.10 15.34 16.00 36,374 +0.53(+3.43%)
Dec 06, 2024 15.53 15.97 15.31 15.47 36,382 -0.06(-0.39%)
Dec 05, 2024 15.60 15.84 15.38 15.53 35,100 -0.07(-0.45%)
Dec 04, 2024 15.77 15.77 15.42 15.60 11,480 -0.18(-1.14%)
Dec 03, 2024 16.10 16.10 15.55 15.78 41,018 +0.02(+0.13%)
Dec 02, 2024 15.20 15.99 15.02 15.76 58,541 +0.76(+5.07%)
Nov 29, 2024 14.96 15.29 14.76 15.00 27,133 +0.01(+0.07%)
Nov 27, 2024 14.83 15.40 14.83 14.99 40,253 +0.14(+0.94%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.