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

Escalade Inc (NQ: ESCA )

12.46 -0.65 (-4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 0.5690 0.5690 0.5348 0.5349 5,974 -0.03(-5.05%)
Apr 29, 2009 0.5463 0.5634 0.5269 0.5634 24,115 +0.00(+0.00%)
Apr 28, 2009 0.5690 0.5690 0.5190 0.5634 35,638 +0.06(+12.50%)
Apr 27, 2009 0.4894 0.5121 0.4837 0.5008 27,062 -0.01(-1.12%)
Apr 24, 2009 0.4666 0.5121 0.4666 0.5064 14,471 +0.05(+9.88%)
Apr 23, 2009 0.5121 0.5121 0.4609 0.4609 5,876 -0.07(-12.90%)
Apr 22, 2009 0.4552 0.5406 0.4495 0.5292 30,396 +0.10(+24.00%)
Apr 21, 2009 0.4723 0.4723 0.4216 0.4268 3,057 +0.05(+13.64%)
Apr 20, 2009 0.4837 0.4837 0.3756 0.3756 30,226 -0.09(-18.57%)
Apr 17, 2009 0.4325 0.4951 0.4325 0.4612 37,819 +0.03(+8.07%)
Apr 16, 2009 0.4495 0.4837 0.4097 0.4268 4,648 +0.03(+7.14%)
Apr 15, 2009 0.4495 0.4495 0.3983 0.3983 351 +0.00(+0.00%)
Apr 14, 2009 0.3869 0.3983 0.3869 0.3983 736 +0.04(+11.11%)
Apr 13, 2009 0.3869 0.3926 0.3300 0.3585 6,677 -0.06(-14.86%)
Apr 09, 2009 0.4097 0.4211 0.4097 0.4211 527 +0.01(+1.37%)
Apr 08, 2009 0.4154 0.4157 0.4154 0.4154 5,799 +0.02(+5.78%)
Apr 07, 2009 0.3983 0.3983 0.3926 0.3927 790 +0.00(+0.01%)
Apr 06, 2009 0.4552 0.4552 0.3869 0.3926 4,393 -0.03(-8.00%)
Apr 03, 2009 0.4211 0.4268 0.3869 0.4268 6,674 -0.01(-1.32%)
Apr 02, 2009 0.3869 0.4552 0.3645 0.4325 9,957 +0.01(+1.33%)
Apr 01, 2009 0.4268 0.4268 0.4154 0.4268 1,367 +0.06(+17.19%)
Mar 31, 2009 0.4387 0.4387 0.3568 0.3642 14,849 -0.09(-18.99%)
Mar 30, 2009 0.5690 0.5690 0.4268 0.4495 5,890 -0.01(-1.25%)
Mar 26, 2009 0.5918 0.5918 0.3642 0.4552 22,592 -0.06(-11.11%)
Mar 25, 2009 0.2447 0.5178 0.2447 0.5121 51,707 +0.19(+60.71%)
Mar 24, 2009 0.2731 0.3187 0.2731 0.3187 11,598 +0.05(+16.67%)
Mar 23, 2009 0.3414 0.3414 0.2675 0.2731 23,673 +0.01(+4.35%)
Mar 20, 2009 0.3414 0.3414 0.2618 0.2618 1,757 -0.02(-8.00%)
Mar 19, 2009 0.3357 0.3378 0.2561 0.2845 6,377 +0.02(+6.38%)
Mar 18, 2009 0.2447 0.2675 0.2390 0.2675 8,435 -0.04(-12.96%)
Mar 17, 2009 0.3022 0.3073 0.3016 0.3073 1,569 +0.02(+5.88%)
Mar 16, 2009 0.2675 0.2902 0.2675 0.2902 1,054 +0.01(+4.08%)
Mar 13, 2009 0.2788 0.2788 0.2788 0.2788 950 +0.00(+0.00%)
Mar 12, 2009 0.2675 0.2902 0.2675 0.2788 527 -0.05(-14.05%)
Mar 11, 2009 0.2845 0.3244 0.2845 0.3244 40,459 +0.06(+23.93%)
Mar 10, 2009 0.2618 0.2845 0.2561 0.2618 19,689 +0.00(+0.88%)
Mar 09, 2009 0.2447 0.2595 0.2390 0.2595 2,460 +0.03(+11.22%)
Mar 06, 2009 0.2390 0.2424 0.2333 0.2333 4,685 -0.01(-2.38%)
Mar 05, 2009 0.2333 0.2390 0.2333 0.2390 2,785 +0.01(+2.44%)
Mar 04, 2009 0.3300 0.3414 0.1707 0.2333 54,839 -0.01(-2.38%)
Mar 02, 2009 0.2317 0.2446 0.2276 0.2390 8,610 -0.01(-4.55%)
Feb 27, 2009 0.2276 0.2504 0.2276 0.2504 6,560 -0.02(-6.36%)
Feb 26, 2009 0.2389 0.2674 0.2389 0.2674 4,252 -0.00(-0.02%)
Feb 25, 2009 0.2788 0.2899 0.2675 0.2675 1,588 -0.01(-4.08%)
Feb 24, 2009 0.2561 0.2788 0.2561 0.2788 3,611 +0.05(+19.51%)
Feb 23, 2009 0.2276 0.2959 0.2276 0.2333 5,860 +0.01(+2.50%)
Feb 20, 2009 0.1992 0.2390 0.1992 0.2276 16,174 +0.04(+21.21%)
Feb 19, 2009 0.3130 0.3130 0.1707 0.1878 74,106 -0.09(-31.25%)
Feb 18, 2009 0.3130 0.3130 0.2049 0.2731 55,180 -0.07(-20.00%)
Feb 17, 2009 0.2902 0.3414 0.2902 0.3414 537 +0.00(+0.00%)
Feb 13, 2009 0.3414 0.3414 0.3414 0.3414 0 +0.00(+0.00%)
Feb 12, 2009 0.3414 0.3414 0.3255 0.3414 2,697 +0.02(+5.26%)
Feb 11, 2009 0.3357 0.3357 0.3187 0.3244 1,462 +0.00(+1.24%)
Feb 10, 2009 0.3414 0.3414 0.3130 0.3204 13,123 -0.00(-1.23%)
Feb 09, 2009 0.3414 0.3414 0.3187 0.3244 30,045 -0.02(-5.00%)
Feb 06, 2009 0.3130 0.3414 0.3130 0.3414 11,122 +0.01(+3.45%)
Feb 05, 2009 0.3244 0.3414 0.3244 0.3300 10,884 -0.04(-11.31%)
Feb 04, 2009 0.3244 0.3756 0.3244 0.3722 4,474 -0.00(-0.91%)
Feb 03, 2009 0.3300 0.3869 0.3300 0.3756 22,555 +0.06(+20.00%)
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.