Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
15.16
+0.58 (3.98%)
Nov 21, 2024, 11:49 AM EST - Market open
Escalade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 14.52 | 14.65 | 14.22 | 14.58 | 14.58 | 0.28% | 40,903 |
Nov 19, 2024 | 13.91 | 14.63 | 13.90 | 14.54 | 14.54 | 4.15% | 19,062 |
Nov 18, 2024 | 14.32 | 15.03 | 13.90 | 13.96 | 13.96 | -2.99% | 25,699 |
Nov 15, 2024 | 14.54 | 14.64 | 14.39 | 14.39 | 14.39 | -0.48% | 24,341 |
Nov 14, 2024 | 14.57 | 14.80 | 14.29 | 14.46 | 14.46 | 0.14% | 27,772 |
Nov 13, 2024 | 14.54 | 14.62 | 14.44 | 14.44 | 14.44 | 0.14% | 18,791 |
Nov 12, 2024 | 14.62 | 14.87 | 14.32 | 14.42 | 14.42 | -2.76% | 35,006 |
Nov 11, 2024 | 14.96 | 15.00 | 14.70 | 14.83 | 14.83 | 0.82% | 51,298 |
Nov 8, 2024 | 14.89 | 15.05 | 14.60 | 14.71 | 14.71 | -1.93% | 42,431 |
Nov 7, 2024 | 15.38 | 15.71 | 15.00 | 15.00 | 15.00 | -1.77% | 20,378 |
Nov 6, 2024 | 14.75 | 15.39 | 14.75 | 15.27 | 15.27 | 7.01% | 40,283 |
Nov 5, 2024 | 13.78 | 14.32 | 13.78 | 14.27 | 14.27 | 3.78% | 10,411 |
Nov 4, 2024 | 13.04 | 13.80 | 13.04 | 13.75 | 13.75 | 5.20% | 17,307 |
Nov 1, 2024 | 13.07 | 13.38 | 13.05 | 13.07 | 13.07 | 0.31% | 23,059 |
Oct 31, 2024 | 14.00 | 14.00 | 12.86 | 13.03 | 13.03 | -6.59% | 48,005 |
Oct 30, 2024 | 14.08 | 14.13 | 13.95 | 13.95 | 13.95 | -1.34% | 6,300 |
Oct 29, 2024 | 13.76 | 14.20 | 13.76 | 14.14 | 14.14 | 1.58% | 14,686 |
Oct 28, 2024 | 13.33 | 14.08 | 13.33 | 13.92 | 13.92 | 4.98% | 11,548 |
Oct 25, 2024 | 13.34 | 13.54 | 13.23 | 13.26 | 13.26 | 0.15% | 14,210 |
Oct 24, 2024 | 13.12 | 13.78 | 13.07 | 13.24 | 13.24 | -2.22% | 31,932 |
Oct 23, 2024 | 13.40 | 13.54 | 13.31 | 13.54 | 13.54 | 0.37% | 10,445 |
Oct 22, 2024 | 13.47 | 13.49 | 13.31 | 13.49 | 13.49 | 0.30% | 8,602 |
Oct 21, 2024 | 13.75 | 14.00 | 13.42 | 13.45 | 13.45 | -4.41% | 9,821 |
Oct 18, 2024 | 14.23 | 14.28 | 14.00 | 14.07 | 14.07 | -0.78% | 9,255 |
Oct 17, 2024 | 14.06 | 14.22 | 13.78 | 14.18 | 14.18 | 2.09% | 8,776 |
Oct 16, 2024 | 13.71 | 14.19 | 13.65 | 13.89 | 13.89 | 2.81% | 16,849 |
Oct 15, 2024 | 13.63 | 13.96 | 13.49 | 13.51 | 13.51 | 0.07% | 16,304 |
Oct 14, 2024 | 13.83 | 13.83 | 13.26 | 13.50 | 13.50 | -1.96% | 14,485 |
Oct 11, 2024 | 13.81 | 14.06 | 13.72 | 13.77 | 13.77 | -0.07% | 11,570 |
Oct 10, 2024 | 13.03 | 13.87 | 12.98 | 13.78 | 13.78 | 5.11% | 22,527 |
Oct 9, 2024 | 13.23 | 13.30 | 12.80 | 13.11 | 13.11 | - | 52,114 |
Oct 8, 2024 | 13.92 | 13.92 | 13.09 | 13.11 | 13.11 | -4.79% | 45,078 |
Oct 7, 2024 | 13.75 | 13.95 | 13.36 | 13.77 | 13.77 | -1.22% | 7,576 |
Oct 4, 2024 | 14.27 | 14.27 | 13.78 | 13.94 | 13.79 | 0.43% | 21,000 |
Oct 3, 2024 | 13.84 | 14.09 | 13.57 | 13.88 | 13.73 | -0.36% | 9,828 |
Oct 2, 2024 | 14.13 | 14.78 | 13.87 | 13.93 | 13.78 | -1.49% | 14,104 |
Oct 1, 2024 | 14.18 | 14.38 | 14.07 | 14.14 | 13.99 | 0.50% | 21,769 |
Sep 30, 2024 | 14.23 | 14.70 | 13.90 | 14.07 | 13.92 | 0.64% | 37,406 |
Sep 27, 2024 | 13.96 | 14.20 | 13.93 | 13.98 | 13.83 | -0.07% | 53,914 |
Sep 26, 2024 | 14.40 | 14.42 | 13.87 | 13.99 | 13.84 | -1.34% | 19,145 |
Sep 25, 2024 | 14.10 | 14.18 | 13.76 | 14.18 | 14.03 | -0.28% | 14,871 |
Sep 24, 2024 | 14.24 | 14.27 | 13.70 | 14.22 | 14.07 | 1.72% | 25,563 |
Sep 23, 2024 | 14.06 | 14.06 | 13.56 | 13.98 | 13.83 | 1.08% | 10,422 |
Sep 20, 2024 | 13.51 | 13.92 | 13.31 | 13.83 | 13.68 | 1.32% | 89,235 |
Sep 19, 2024 | 14.14 | 14.14 | 13.58 | 13.65 | 13.50 | 0.07% | 19,362 |
Sep 18, 2024 | 13.50 | 13.90 | 13.33 | 13.64 | 13.49 | -0.37% | 17,927 |
Sep 17, 2024 | 13.07 | 13.90 | 13.07 | 13.69 | 13.54 | 3.83% | 18,872 |
Sep 16, 2024 | 14.50 | 14.63 | 12.75 | 13.19 | 13.04 | -10.43% | 81,990 |
Sep 13, 2024 | 14.50 | 14.73 | 14.16 | 14.72 | 14.56 | 1.73% | 11,233 |
Sep 12, 2024 | 14.33 | 14.69 | 14.33 | 14.47 | 14.31 | 2.84% | 17,959 |
Sep 11, 2024 | 14.43 | 14.43 | 13.76 | 14.07 | 13.92 | -3.76% | 16,759 |
Sep 10, 2024 | 14.31 | 15.10 | 14.31 | 14.62 | 14.46 | 5.64% | 39,244 |
Sep 9, 2024 | 13.52 | 14.26 | 12.81 | 13.84 | 13.69 | 5.65% | 329,791 |
Sep 6, 2024 | 13.01 | 13.23 | 13.01 | 13.10 | 12.96 | 0.31% | 5,267 |
Sep 5, 2024 | 13.02 | 13.40 | 13.02 | 13.06 | 12.92 | -0.68% | 5,430 |
Sep 4, 2024 | 12.79 | 13.16 | 12.68 | 13.15 | 13.01 | 3.71% | 18,938 |
Sep 3, 2024 | 13.77 | 13.94 | 12.54 | 12.68 | 12.54 | -9.30% | 30,069 |
Aug 30, 2024 | 14.24 | 14.24 | 13.68 | 13.98 | 13.83 | -1.76% | 4,512 |
Aug 29, 2024 | 13.69 | 14.25 | 13.69 | 14.23 | 14.08 | 3.87% | 7,953 |
Aug 28, 2024 | 13.51 | 13.73 | 13.50 | 13.70 | 13.55 | 0.74% | 5,277 |
Aug 27, 2024 | 13.51 | 13.92 | 13.51 | 13.60 | 13.45 | -0.22% | 5,355 |
Aug 26, 2024 | 14.27 | 14.28 | 13.49 | 13.63 | 13.48 | -3.20% | 10,943 |
Aug 23, 2024 | 13.78 | 14.10 | 13.39 | 14.08 | 13.93 | 6.67% | 20,632 |
Aug 22, 2024 | 13.49 | 13.68 | 13.20 | 13.20 | 13.06 | -2.58% | 11,433 |
Aug 21, 2024 | 13.40 | 14.67 | 13.40 | 13.55 | 13.40 | 0.82% | 8,574 |
Aug 20, 2024 | 13.66 | 13.70 | 13.44 | 13.44 | 13.30 | -1.75% | 4,275 |
Aug 19, 2024 | 13.85 | 13.85 | 13.60 | 13.68 | 13.53 | -1.58% | 3,753 |
Aug 16, 2024 | 13.89 | 14.13 | 13.52 | 13.90 | 13.75 | -0.22% | 11,326 |
Aug 15, 2024 | 13.04 | 14.06 | 13.04 | 13.93 | 13.78 | 10.73% | 9,375 |
Aug 14, 2024 | 12.79 | 12.93 | 12.58 | 12.58 | 12.44 | -2.10% | 14,663 |
Aug 13, 2024 | 12.80 | 12.85 | 12.65 | 12.85 | 12.71 | 1.58% | 7,238 |
Aug 12, 2024 | 12.65 | 12.80 | 12.65 | 12.65 | 12.51 | -0.94% | 9,090 |
Aug 9, 2024 | 13.00 | 13.01 | 12.72 | 12.77 | 12.63 | -1.08% | 8,949 |
Aug 8, 2024 | 12.79 | 13.14 | 12.79 | 12.91 | 12.77 | 2.79% | 9,951 |
Aug 7, 2024 | 13.24 | 13.24 | 12.56 | 12.56 | 12.43 | -3.38% | 14,060 |
Aug 6, 2024 | 12.77 | 13.25 | 12.57 | 13.00 | 12.86 | 1.72% | 17,813 |
Aug 5, 2024 | 12.98 | 13.17 | 12.72 | 12.78 | 12.64 | -4.63% | 18,304 |
Aug 2, 2024 | 13.69 | 13.71 | 13.40 | 13.40 | 13.26 | -5.43% | 13,464 |
Aug 1, 2024 | 14.41 | 14.41 | 14.17 | 14.17 | 14.02 | -4.77% | 11,708 |
Jul 31, 2024 | 14.74 | 15.01 | 14.61 | 14.88 | 14.72 | 0.95% | 16,534 |
Jul 30, 2024 | 14.54 | 14.80 | 14.33 | 14.74 | 14.58 | 3.00% | 9,315 |
Jul 29, 2024 | 14.87 | 14.87 | 14.07 | 14.31 | 14.16 | -4.28% | 19,004 |
Jul 26, 2024 | 14.71 | 15.05 | 14.07 | 14.95 | 14.79 | 0.40% | 19,001 |
Jul 25, 2024 | 14.26 | 14.99 | 13.09 | 14.89 | 14.73 | 1.78% | 20,375 |
Jul 24, 2024 | 14.86 | 14.99 | 14.60 | 14.63 | 14.47 | -1.01% | 10,434 |
Jul 23, 2024 | 14.74 | 14.81 | 14.60 | 14.78 | 14.62 | 0.27% | 10,362 |
Jul 22, 2024 | 14.47 | 14.85 | 14.33 | 14.74 | 14.58 | 3.29% | 21,925 |
Jul 19, 2024 | 14.64 | 14.96 | 14.27 | 14.27 | 14.12 | -2.39% | 10,464 |
Jul 18, 2024 | 14.76 | 15.04 | 14.55 | 14.62 | 14.46 | -0.95% | 30,119 |
Jul 17, 2024 | 15.02 | 15.03 | 14.64 | 14.76 | 14.60 | -1.93% | 15,234 |
Jul 16, 2024 | 14.32 | 15.11 | 14.32 | 15.05 | 14.89 | 6.51% | 25,251 |
Jul 15, 2024 | 14.25 | 14.54 | 14.02 | 14.13 | 13.98 | -0.28% | 18,578 |
Jul 12, 2024 | 13.69 | 14.28 | 13.68 | 14.17 | 14.02 | 4.58% | 15,207 |
Jul 11, 2024 | 13.00 | 13.73 | 12.73 | 13.55 | 13.40 | 6.27% | 19,662 |
Jul 10, 2024 | 12.75 | 12.90 | 12.75 | 12.75 | 12.61 | - | 10,314 |
Jul 9, 2024 | 12.79 | 12.86 | 12.59 | 12.75 | 12.61 | -0.93% | 13,334 |
Jul 8, 2024 | 12.93 | 12.94 | 12.80 | 12.87 | 12.73 | -0.23% | 11,684 |
Jul 5, 2024 | 13.45 | 13.46 | 12.82 | 12.90 | 12.61 | -4.44% | 54,105 |
Jul 3, 2024 | 13.68 | 13.69 | 13.37 | 13.50 | 13.20 | -0.30% | 14,726 |
Jul 2, 2024 | 13.67 | 13.75 | 13.50 | 13.54 | 13.24 | -1.88% | 10,095 |