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, 2005 8.200 8.371 8.200 8.251 25,395 -0.02(-0.28%)
May 27, 2005 8.251 8.376 8.234 8.274 22,149 +0.01(+0.14%)
May 26, 2005 8.200 8.280 8.200 8.262 880 +0.06(+0.76%)
May 25, 2005 8.245 8.336 8.149 8.200 4,273 -0.05(-0.56%)
May 24, 2005 8.359 8.359 8.245 8.246 2,460 +0.01(+0.08%)
May 23, 2005 8.274 8.288 8.240 8.240 2,108 -0.01(-0.07%)
May 20, 2005 8.308 8.308 8.183 8.245 2,284 -0.03(-0.41%)
May 19, 2005 8.302 8.331 8.251 8.280 5,175 -0.05(-0.61%)
May 18, 2005 8.308 8.342 8.189 8.331 22,669 +0.02(+0.27%)
May 17, 2005 8.120 8.359 8.058 8.308 19,908 -0.03(-0.34%)
May 16, 2005 7.824 8.405 7.824 8.336 52,069 +0.60(+7.72%)
May 13, 2005 8.058 8.109 7.733 7.739 5,992 -0.38(-4.70%)
May 12, 2005 7.824 8.120 7.585 8.120 33,700 +0.37(+4.77%)
May 11, 2005 7.796 7.858 7.557 7.750 11,737 -0.14(-1.73%)
May 10, 2005 8.075 8.075 7.802 7.887 14,740 -0.23(-2.87%)
May 09, 2005 7.898 8.160 7.898 8.120 22,305 +0.10(+1.21%)
May 06, 2005 8.109 8.223 7.893 8.024 21,161 +0.01(+0.14%)
May 05, 2005 7.967 8.120 7.876 8.012 21,513 +0.08(+1.00%)
May 04, 2005 7.819 8.012 7.711 7.932 13,199 +0.20(+2.65%)
May 03, 2005 7.910 7.972 7.728 7.728 16,381 -0.17(-2.16%)
May 02, 2005 8.143 8.228 7.841 7.898 26,592 -0.19(-2.32%)
Apr 29, 2005 8.137 8.280 7.927 8.086 58,949 -0.17(-2.07%)
Apr 28, 2005 8.149 8.257 8.137 8.257 16,752 +0.09(+1.04%)
Apr 27, 2005 8.240 8.251 8.171 8.171 10,368 +0.01(+0.14%)
Apr 26, 2005 8.359 8.359 8.126 8.160 17,330 -0.31(-3.63%)
Apr 25, 2005 8.456 8.484 8.365 8.467 24,701 +0.20(+2.41%)
Apr 22, 2005 7.602 8.274 7.568 8.268 64,552 +0.60(+7.87%)
Apr 21, 2005 7.676 7.682 7.549 7.665 36,132 -0.01(-0.15%)
Apr 20, 2005 7.602 7.790 7.426 7.676 48,829 +0.01(+0.15%)
Apr 19, 2005 7.671 7.745 7.500 7.665 35,654 +0.31(+4.18%)
Apr 18, 2005 7.312 7.494 7.272 7.358 175,109 -0.04(-0.54%)
Apr 15, 2005 7.392 7.580 7.312 7.398 21,142 +0.08(+1.09%)
Apr 14, 2005 7.403 7.511 7.124 7.318 27,572 -0.16(-2.13%)
Apr 13, 2005 7.699 7.699 7.477 7.477 10,508 -0.11(-1.43%)
Apr 12, 2005 7.398 7.608 7.398 7.585 10,540 +0.09(+1.21%)
Apr 11, 2005 7.500 7.500 7.415 7.494 11,111 -0.10(-1.35%)
Apr 08, 2005 7.767 7.767 7.494 7.597 8,171 -0.06(-0.82%)
Apr 07, 2005 7.699 7.779 7.659 7.659 3,163 -0.06(-0.81%)
Apr 06, 2005 7.762 7.824 7.585 7.722 15,374 -0.02(-0.29%)
Apr 05, 2005 7.517 7.745 7.517 7.745 1,086 +0.07(+0.96%)
Apr 04, 2005 7.506 7.671 7.489 7.671 1,419 -0.01(-0.15%)
Apr 01, 2005 7.836 7.836 7.460 7.682 23,043 -0.07(-0.95%)
Mar 31, 2005 7.676 7.813 7.608 7.756 35,283 +0.00(+0.00%)
Mar 30, 2005 7.597 7.887 7.597 7.756 17,253 +0.17(+2.25%)
Mar 29, 2005 7.688 7.722 7.528 7.585 2,989 -0.03(-0.45%)
Mar 28, 2005 7.540 7.654 7.540 7.619 8,575 +0.06(+0.83%)
Mar 24, 2005 7.625 7.682 7.523 7.557 4,895 -0.13(-1.63%)
Mar 23, 2005 7.454 7.683 7.415 7.682 9,721 +0.15(+2.04%)
Mar 22, 2005 7.392 7.568 7.386 7.528 15,420 +0.09(+1.22%)
Mar 21, 2005 7.864 7.961 7.386 7.437 14,185 -0.28(-3.61%)
Mar 18, 2005 7.904 7.904 7.659 7.716 49,203 -0.01(-0.15%)
Mar 17, 2005 7.676 7.728 7.602 7.728 25,708 +0.05(+0.59%)
Mar 16, 2005 7.602 7.785 7.602 7.682 14,153 +0.02(+0.30%)
Mar 15, 2005 7.910 7.910 7.591 7.659 14,427 -0.08(-1.03%)
Mar 14, 2005 7.756 7.773 7.682 7.739 27,876 +0.14(+1.87%)
Mar 11, 2005 7.762 7.961 7.534 7.597 12,948 -0.23(-2.91%)
Mar 10, 2005 7.682 7.824 7.682 7.824 34,273 +0.16(+2.08%)
Mar 09, 2005 7.790 7.790 7.654 7.665 11,710 -0.11(-1.46%)
Mar 08, 2005 7.870 7.870 7.745 7.779 12,721 +0.06(+0.81%)
Mar 07, 2005 7.881 7.932 7.705 7.716 18,415 -0.17(-2.16%)
Mar 04, 2005 8.018 8.069 7.836 7.887 12,274 +0.06(+0.81%)
Mar 03, 2005 7.699 7.881 7.591 7.824 45,901 +0.13(+1.69%)
Mar 02, 2005 7.494 7.761 7.494 7.693 11,684 +0.09(+1.20%)
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.