Canada markets open in 17 minutes

Escalade, Incorporated (ESCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.67-0.33 (-2.36%)
At close: 04:00PM EDT
13.67 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.0114.0813.1913.6713.6738,400
Apr 24, 202413.7414.1513.5214.0014.0013,900
Apr 23, 202413.6013.9813.6013.7613.7619,600
Apr 22, 202413.8013.9613.4213.4613.4614,400
Apr 19, 202413.6513.9413.3413.6813.6821,800
Apr 18, 202414.3914.8413.3113.7313.7316,700
Apr 17, 202414.6714.6713.7514.0714.0719,700
Apr 16, 202412.7914.8712.6014.6714.6761,800
Apr 15, 202413.0913.2112.7512.7612.7614,000
Apr 12, 202413.1913.4512.8212.9212.9210,800
Apr 12, 20240.15 Dividend
Apr 11, 202413.0913.6012.9413.5313.3813,200
Apr 10, 202412.9513.3212.7513.0412.9029,800
Apr 09, 202413.5213.6713.1413.2313.0817,400
Apr 08, 202413.2313.7812.9713.4213.2734,500
Apr 05, 202413.4413.4613.0013.2213.079,000
Apr 04, 202412.8813.4512.8813.0212.8812,000
Apr 03, 202413.0113.5312.7712.8212.6823,400
Apr 02, 202413.5014.0013.1013.1312.9821,900
Apr 01, 202413.5013.8213.5013.5113.3610,800
Mar 28, 202413.3714.0613.3713.7513.6014,900
Mar 27, 202413.4213.4613.0113.1913.0411,800
Mar 26, 202413.1513.5513.1513.2313.086,400
Mar 25, 202413.4913.8613.4213.5113.3624,600
Mar 22, 202413.1313.5613.1213.3013.157,900
Mar 21, 202413.8313.9713.1413.3013.1521,500
Mar 20, 202413.0513.8213.0513.7813.6322,300
Mar 19, 202413.2013.4313.0213.2013.0527,500
Mar 18, 202413.2613.7813.2613.2813.1312,500
Mar 15, 202413.2413.6913.1613.4313.2845,100
Mar 14, 202413.5014.0012.8713.5113.3627,300
Mar 13, 202412.7014.2512.5613.5013.3523,000
Mar 12, 202412.9913.3912.5812.5812.4422,600
Mar 11, 202413.9913.9912.3613.2013.0519,200
Mar 08, 202414.5814.5814.0514.0513.897,100
Mar 07, 202414.0814.8514.0814.3914.2317,400
Mar 06, 202414.6214.6214.2014.4714.3110,800
Mar 05, 202414.6914.9514.1414.1914.0318,000
Mar 04, 202414.8815.5014.7214.8014.6412,000
Mar 01, 202414.0415.2514.0415.0514.8820,900
Feb 29, 202415.0615.1014.8214.8314.6714,300
Feb 28, 202414.9215.4814.7314.7714.6155,500
Feb 27, 202415.0315.1915.0015.1715.005,300
Feb 26, 202415.3315.4515.0415.1715.008,400
Feb 23, 202415.5215.5215.0715.3315.1612,800
Feb 22, 202415.4615.6815.4015.6715.5015,000
Feb 21, 202415.1915.6115.1915.6115.4410,900
Feb 20, 202416.0716.0915.0715.2815.1121,000
Feb 16, 202416.1516.3815.8015.9515.7715,500
Feb 15, 202415.9516.3415.6416.1715.9919,600
Feb 14, 202415.7316.1415.5116.0915.9118,800
Feb 13, 202416.4916.8115.5315.7015.5329,900
Feb 12, 202417.1617.1916.9416.9416.7530,900
Feb 09, 202416.4517.3616.4517.1416.9524,200
Feb 08, 202416.6216.8216.2316.4916.3115,600
Feb 07, 202416.5516.6116.4716.4716.297,600
Feb 06, 202416.5316.6516.4116.6516.4711,400
Feb 05, 202416.8117.0116.4016.4916.3115,900
Feb 02, 202416.6017.1616.5816.7916.6015,900
Feb 01, 202416.3017.2516.1116.6516.4724,700
Jan 31, 202416.8916.8915.8516.0615.8818,200
Jan 30, 202416.9217.4916.5316.9216.738,300
Jan 29, 202417.3717.4416.4917.1816.9942,000
Jan 26, 202418.1218.1217.3617.4817.2913,100
Jan 25, 202418.7818.7817.5617.9717.7724,500
Jan 24, 202419.2719.2718.2118.4718.2716,200
Jan 23, 202420.2320.2319.0319.0318.8223,100
Jan 22, 202419.3320.1319.3320.0119.7913,800
Jan 19, 202419.0519.3218.8019.2719.069,100
Jan 18, 202419.0119.3518.8518.8518.6410,000
Jan 17, 202418.7719.2918.7719.0318.8211,900
Jan 16, 202418.5019.0918.5018.9518.7417,100
Jan 12, 202419.0719.0718.3418.6918.4811,100
Jan 11, 202418.8918.9018.1318.8018.5915,800
Jan 10, 202418.9619.1518.7719.0718.8614,900
Jan 09, 202419.2619.5719.0419.1318.9212,500
Jan 08, 202419.1119.5718.9419.4119.1919,300
Jan 05, 202418.8719.4718.8519.1618.9526,100
Jan 04, 202419.3819.7018.8618.8718.6618,200
Jan 04, 20240.15 Dividend
Jan 03, 202420.2220.3319.2819.2818.9232,800
Jan 02, 202420.1020.5219.6620.2219.8421,800
Dec 29, 202320.9121.0519.8720.0919.7135,800
Dec 28, 202321.0921.3220.9020.9620.579,900
Dec 27, 202321.5421.5520.8021.0420.6421,400
Dec 26, 202320.5421.8220.5421.6421.2325,600
Dec 22, 202321.0921.1520.2920.7420.3548,700
Dec 21, 202321.6921.6920.9721.0420.6425,100
Dec 20, 202321.5622.0121.2721.5921.1828,300
Dec 19, 202321.3321.8121.2021.4921.0927,800
Dec 18, 202321.1021.4120.9021.1520.7533,200
Dec 15, 202320.2821.4019.9821.2720.87117,700
Dec 14, 202320.0020.1219.5020.1219.7427,100
Dec 13, 202319.3120.1219.2520.0819.7050,200
Dec 12, 202319.5019.7919.1819.3218.9622,600
Dec 11, 202319.8019.8019.1819.4219.0630,000
Dec 08, 202319.5020.1519.4719.8619.4921,200
Dec 07, 202319.2119.6519.2119.6019.2327,900
Dec 06, 202319.3519.8519.3019.4119.0534,300
Dec 05, 202319.2419.6619.1119.4519.0820,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...