Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
13.99
-0.19 (-1.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.10 | 14.18 | 13.76 | 14.18 | 14.18 | -0.28% | 14,871 |
| Sep 24, 2024 | 14.24 | 14.27 | 13.70 | 14.22 | 14.22 | 1.72% | 25,563 |
| Sep 23, 2024 | 14.06 | 14.06 | 13.56 | 13.98 | 13.98 | 1.08% | 10,422 |
| Sep 20, 2024 | 13.51 | 13.92 | 13.31 | 13.83 | 13.83 | 1.32% | 89,235 |
| Sep 19, 2024 | 14.14 | 14.14 | 13.58 | 13.65 | 13.65 | 0.07% | 19,362 |
| Sep 18, 2024 | 13.50 | 13.90 | 13.33 | 13.64 | 13.64 | -0.37% | 17,927 |
| Sep 17, 2024 | 13.07 | 13.90 | 13.07 | 13.69 | 13.69 | 3.83% | 18,872 |
| Sep 16, 2024 | 14.50 | 14.63 | 12.75 | 13.19 | 13.19 | -10.43% | 81,990 |
| Sep 13, 2024 | 14.50 | 14.73 | 14.16 | 14.72 | 14.72 | 1.73% | 11,233 |
| Sep 12, 2024 | 14.33 | 14.69 | 14.33 | 14.47 | 14.47 | 2.84% | 17,959 |
| Sep 11, 2024 | 14.43 | 14.43 | 13.76 | 14.07 | 14.07 | -3.76% | 16,759 |
| Sep 10, 2024 | 14.31 | 15.10 | 14.31 | 14.62 | 14.62 | 5.64% | 39,244 |
| Sep 9, 2024 | 13.52 | 14.26 | 12.81 | 13.84 | 13.84 | 5.65% | 329,791 |
| Sep 6, 2024 | 13.01 | 13.23 | 13.01 | 13.10 | 13.10 | 0.31% | 5,267 |
| Sep 5, 2024 | 13.02 | 13.40 | 13.02 | 13.06 | 13.06 | -0.68% | 5,430 |
| Sep 4, 2024 | 12.79 | 13.16 | 12.68 | 13.15 | 13.15 | 3.71% | 18,938 |
| Sep 3, 2024 | 13.77 | 13.94 | 12.54 | 12.68 | 12.68 | -9.30% | 30,069 |
| Aug 30, 2024 | 14.24 | 14.24 | 13.68 | 13.98 | 13.98 | -1.76% | 4,512 |
| Aug 29, 2024 | 13.69 | 14.25 | 13.69 | 14.23 | 14.23 | 3.87% | 7,953 |
| Aug 28, 2024 | 13.51 | 13.73 | 13.50 | 13.70 | 13.70 | 0.74% | 5,277 |
| Aug 27, 2024 | 13.51 | 13.92 | 13.51 | 13.60 | 13.60 | -0.22% | 5,355 |
| Aug 26, 2024 | 14.27 | 14.28 | 13.49 | 13.63 | 13.63 | -3.20% | 10,943 |
| Aug 23, 2024 | 13.78 | 14.10 | 13.39 | 14.08 | 14.08 | 6.67% | 20,632 |
| Aug 22, 2024 | 13.49 | 13.68 | 13.20 | 13.20 | 13.20 | -2.58% | 11,433 |
| Aug 21, 2024 | 13.40 | 14.67 | 13.40 | 13.55 | 13.55 | 0.82% | 8,574 |
| Aug 20, 2024 | 13.66 | 13.70 | 13.44 | 13.44 | 13.44 | -1.75% | 4,275 |
| Aug 19, 2024 | 13.85 | 13.85 | 13.60 | 13.68 | 13.68 | -1.58% | 3,753 |
| Aug 16, 2024 | 13.89 | 14.13 | 13.52 | 13.90 | 13.90 | -0.22% | 11,326 |
| Aug 15, 2024 | 13.04 | 14.06 | 13.04 | 13.93 | 13.93 | 10.73% | 9,375 |
| Aug 14, 2024 | 12.79 | 12.93 | 12.58 | 12.58 | 12.58 | -2.10% | 14,663 |
| Aug 13, 2024 | 12.80 | 12.85 | 12.65 | 12.85 | 12.85 | 1.58% | 7,238 |
| Aug 12, 2024 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | -0.94% | 9,090 |
| Aug 9, 2024 | 13.00 | 13.01 | 12.72 | 12.77 | 12.77 | -1.08% | 8,949 |
| Aug 8, 2024 | 12.79 | 13.14 | 12.79 | 12.91 | 12.91 | 2.79% | 9,951 |
| Aug 7, 2024 | 13.24 | 13.24 | 12.56 | 12.56 | 12.56 | -3.38% | 14,060 |
| Aug 6, 2024 | 12.77 | 13.25 | 12.57 | 13.00 | 13.00 | 1.72% | 17,813 |
| Aug 5, 2024 | 12.98 | 13.17 | 12.72 | 12.78 | 12.78 | -4.63% | 18,304 |
| Aug 2, 2024 | 13.69 | 13.71 | 13.40 | 13.40 | 13.40 | -5.43% | 13,464 |
| Aug 1, 2024 | 14.41 | 14.41 | 14.17 | 14.17 | 14.17 | -4.77% | 11,708 |
| Jul 31, 2024 | 14.74 | 15.01 | 14.61 | 14.88 | 14.88 | 0.95% | 16,534 |
| Jul 30, 2024 | 14.54 | 14.80 | 14.33 | 14.74 | 14.74 | 3.00% | 9,315 |
| Jul 29, 2024 | 14.87 | 14.87 | 14.07 | 14.31 | 14.31 | -4.28% | 19,004 |
| Jul 26, 2024 | 14.71 | 15.05 | 14.07 | 14.95 | 14.95 | 0.40% | 19,001 |
| Jul 25, 2024 | 14.26 | 14.99 | 13.09 | 14.89 | 14.89 | 1.78% | 20,375 |
| Jul 24, 2024 | 14.86 | 14.99 | 14.60 | 14.63 | 14.63 | -1.01% | 10,434 |
| Jul 23, 2024 | 14.74 | 14.81 | 14.60 | 14.78 | 14.78 | 0.27% | 10,362 |
| Jul 22, 2024 | 14.47 | 14.85 | 14.33 | 14.74 | 14.74 | 3.29% | 21,925 |
| Jul 19, 2024 | 14.64 | 14.96 | 14.27 | 14.27 | 14.27 | -2.39% | 10,464 |
| Jul 18, 2024 | 14.76 | 15.04 | 14.55 | 14.62 | 14.62 | -0.95% | 30,119 |
| Jul 17, 2024 | 15.02 | 15.03 | 14.64 | 14.76 | 14.76 | -1.93% | 15,234 |
| Jul 16, 2024 | 14.32 | 15.11 | 14.32 | 15.05 | 15.05 | 6.51% | 25,251 |
| Jul 15, 2024 | 14.25 | 14.54 | 14.02 | 14.13 | 14.13 | -0.28% | 18,578 |
| Jul 12, 2024 | 13.69 | 14.28 | 13.68 | 14.17 | 14.17 | 4.58% | 15,207 |
| Jul 11, 2024 | 13.00 | 13.73 | 12.73 | 13.55 | 13.55 | 6.27% | 19,662 |
| Jul 10, 2024 | 12.75 | 12.90 | 12.75 | 12.75 | 12.75 | - | 10,314 |
| Jul 9, 2024 | 12.79 | 12.86 | 12.59 | 12.75 | 12.75 | -0.93% | 13,334 |
| Jul 8, 2024 | 12.93 | 12.94 | 12.80 | 12.87 | 12.87 | -0.23% | 11,684 |
| Jul 5, 2024 | 13.45 | 13.46 | 12.82 | 12.90 | 12.75 | -4.44% | 54,105 |
| Jul 3, 2024 | 13.68 | 13.69 | 13.37 | 13.50 | 13.34 | -0.30% | 14,726 |
| Jul 2, 2024 | 13.67 | 13.75 | 13.50 | 13.54 | 13.38 | -1.88% | 10,095 |
| Jul 1, 2024 | 13.72 | 13.81 | 12.87 | 13.80 | 13.64 | 0.07% | 52,399 |
| Jun 28, 2024 | 13.56 | 13.79 | 13.11 | 13.79 | 13.63 | 2.30% | 112,994 |
| Jun 27, 2024 | 13.12 | 13.48 | 13.07 | 13.48 | 13.33 | 3.61% | 8,590 |
| Jun 26, 2024 | 12.85 | 13.33 | 12.82 | 13.01 | 12.86 | 0.54% | 18,778 |
| Jun 25, 2024 | 13.07 | 13.07 | 12.70 | 12.94 | 12.79 | -0.61% | 14,725 |
| Jun 24, 2024 | 12.80 | 13.15 | 12.80 | 13.02 | 12.87 | 2.84% | 12,113 |
| Jun 21, 2024 | 12.72 | 13.07 | 12.64 | 12.66 | 12.51 | -0.55% | 33,057 |
| Jun 20, 2024 | 13.03 | 13.03 | 12.53 | 12.73 | 12.58 | -2.97% | 13,082 |
| Jun 18, 2024 | 13.09 | 13.40 | 13.05 | 13.12 | 12.97 | 0.85% | 17,091 |
| Jun 17, 2024 | 12.61 | 13.02 | 12.61 | 13.01 | 12.86 | 0.23% | 12,136 |
| Jun 14, 2024 | 13.24 | 13.50 | 12.98 | 12.98 | 12.83 | -3.21% | 9,790 |
| Jun 13, 2024 | 13.62 | 13.62 | 13.39 | 13.41 | 13.26 | -2.12% | 8,024 |
| Jun 12, 2024 | 13.78 | 13.78 | 13.39 | 13.70 | 13.54 | 1.93% | 9,040 |
| Jun 11, 2024 | 13.62 | 13.62 | 13.23 | 13.44 | 13.29 | -0.88% | 16,952 |
| Jun 10, 2024 | 13.57 | 13.69 | 13.46 | 13.56 | 13.40 | -0.73% | 8,091 |
| Jun 7, 2024 | 13.46 | 13.66 | 13.46 | 13.66 | 13.50 | 1.49% | 6,446 |
| Jun 6, 2024 | 13.48 | 13.57 | 13.45 | 13.46 | 13.31 | -0.30% | 13,799 |
| Jun 5, 2024 | 13.48 | 13.71 | 13.45 | 13.50 | 13.34 | -0.07% | 12,093 |
| Jun 4, 2024 | 13.53 | 13.70 | 13.51 | 13.51 | 13.35 | -2.67% | 8,120 |
| Jun 3, 2024 | 13.87 | 13.90 | 13.52 | 13.88 | 13.72 | 0.73% | 21,557 |
| May 31, 2024 | 13.89 | 13.89 | 13.74 | 13.78 | 13.62 | -1.36% | 8,965 |
| May 30, 2024 | 13.54 | 13.97 | 13.54 | 13.97 | 13.81 | 3.87% | 15,544 |
| May 29, 2024 | 13.46 | 13.67 | 13.45 | 13.45 | 13.30 | -0.88% | 8,801 |
| May 28, 2024 | 13.54 | 13.66 | 13.46 | 13.57 | 13.41 | 0.22% | 14,070 |
| May 24, 2024 | 13.47 | 13.54 | 13.44 | 13.54 | 13.38 | 0.67% | 14,554 |
| May 23, 2024 | 13.64 | 13.64 | 13.45 | 13.45 | 13.30 | -1.03% | 15,037 |
| May 22, 2024 | 13.46 | 13.62 | 13.45 | 13.59 | 13.43 | 0.97% | 8,783 |
| May 21, 2024 | 13.54 | 13.60 | 13.45 | 13.46 | 13.31 | -0.37% | 7,086 |
| May 20, 2024 | 13.45 | 13.73 | 13.45 | 13.51 | 13.35 | 0.15% | 9,501 |
| May 17, 2024 | 13.78 | 13.78 | 13.45 | 13.49 | 13.34 | -1.32% | 11,744 |
| May 16, 2024 | 13.74 | 13.74 | 13.48 | 13.67 | 13.51 | -0.36% | 8,638 |
| May 15, 2024 | 13.55 | 14.07 | 13.45 | 13.72 | 13.56 | 0.81% | 11,068 |
| May 14, 2024 | 13.63 | 13.70 | 13.41 | 13.61 | 13.45 | 1.19% | 10,388 |
| May 13, 2024 | 13.62 | 13.98 | 13.30 | 13.45 | 13.30 | -1.18% | 13,978 |
| May 10, 2024 | 13.52 | 13.62 | 13.50 | 13.61 | 13.45 | 0.07% | 7,261 |
| May 9, 2024 | 13.21 | 13.68 | 13.21 | 13.60 | 13.44 | 2.95% | 23,973 |
| May 8, 2024 | 13.20 | 13.32 | 13.20 | 13.21 | 13.06 | 0.08% | 19,996 |
| May 7, 2024 | 13.20 | 13.37 | 13.20 | 13.20 | 13.05 | -0.30% | 11,449 |
| May 6, 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 13.09 | -0.38% | 8,072 |
| May 3, 2024 | 13.48 | 13.48 | 13.16 | 13.29 | 13.14 | 0.68% | 12,299 |