Escalade, Incorporated (ESCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

15.28

+0.01

(+0.07%)

As of 12:45PM EST. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	15.38	15.71	15.17	15.28	15.28	8,812
Nov 06, 2024	14.75	15.39	14.75	15.27	15.27	40,300
Nov 05, 2024	13.78	14.32	13.78	14.27	14.27	10,400
Nov 04, 2024	13.04	13.80	13.04	13.75	13.75	17,300
Nov 01, 2024	13.07	13.38	13.05	13.07	13.07	23,100
Oct 31, 2024	14.00	14.00	12.86	13.03	13.03	48,000
Oct 30, 2024	14.08	14.13	13.95	13.95	13.95	6,300
Oct 29, 2024	13.76	14.20	13.76	14.14	14.14	14,700
Oct 28, 2024	13.33	14.08	13.33	13.92	13.92	11,500
Oct 25, 2024	13.34	13.54	13.23	13.26	13.26	14,200
Oct 24, 2024	13.12	13.78	13.07	13.24	13.24	31,900
Oct 23, 2024	13.40	13.54	13.31	13.54	13.54	10,400
Oct 22, 2024	13.47	13.49	13.31	13.49	13.49	8,600
Oct 21, 2024	13.75	14.00	13.42	13.45	13.45	9,800
Oct 18, 2024	14.23	14.28	14.00	14.07	14.07	9,300
Oct 17, 2024	14.06	14.22	13.78	14.18	14.18	8,800
Oct 16, 2024	13.71	14.19	13.65	13.89	13.89	16,800
Oct 15, 2024	13.63	13.96	13.49	13.51	13.51	16,300
Oct 14, 2024	13.83	13.83	13.26	13.50	13.50	14,500
Oct 11, 2024	13.81	14.06	13.72	13.77	13.77	11,600
Oct 10, 2024	13.03	13.87	12.98	13.78	13.78	22,500
Oct 09, 2024	13.23	13.30	12.80	13.11	13.11	52,100
Oct 08, 2024	13.92	13.92	13.09	13.11	13.11	45,100
Oct 07, 2024	13.75	13.95	13.36	13.77	13.77	7,600
Oct 04, 2024	14.27	14.27	13.78	13.94	13.94	21,000
Oct 03, 2024	13.84	14.09	13.57	13.88	13.88	9,800
Oct 02, 2024	14.13	14.78	13.87	13.93	13.93	14,100
Oct 01, 2024	14.18	14.38	14.07	14.14	14.14	21,800
Sep 30, 2024	14.23	14.70	13.90	14.07	14.07	37,400
Sep 27, 2024	13.96	14.20	13.93	13.98	13.98	53,800
Sep 26, 2024	14.40	14.42	13.87	13.99	13.99	19,100
Sep 25, 2024	14.10	14.18	13.76	14.18	14.18	14,900
Sep 24, 2024	14.24	14.27	13.70	14.22	14.22	25,600
Sep 23, 2024	14.06	14.06	13.56	13.98	13.98	10,400
Sep 20, 2024	13.51	13.92	13.31	13.83	13.83	89,200
Sep 19, 2024	14.14	14.14	13.58	13.65	13.65	19,400
Sep 18, 2024	13.50	13.90	13.33	13.64	13.64	17,900
Sep 17, 2024	13.07	13.90	13.07	13.69	13.69	18,900
Sep 16, 2024	14.50	14.63	12.75	13.19	13.19	82,000
Sep 13, 2024	14.50	14.73	14.16	14.72	14.72	11,200
Sep 12, 2024	14.33	14.69	14.33	14.47	14.47	18,000
Sep 11, 2024	14.43	14.43	13.76	14.07	14.07	16,800
Sep 10, 2024	14.31	15.10	14.31	14.62	14.62	39,200
Sep 09, 2024	13.52	14.26	12.81	13.84	13.84	329,800
Sep 06, 2024	13.01	13.23	13.01	13.10	13.10	5,300
Sep 05, 2024	13.02	13.40	13.02	13.06	13.06	5,400
Sep 04, 2024	12.79	13.16	12.67	13.15	13.15	18,900
Sep 03, 2024	13.77	13.94	12.54	12.68	12.68	30,100
Aug 30, 2024	14.24	14.24	13.68	13.98	13.98	4,500
Aug 29, 2024	13.69	14.25	13.69	14.23	14.23	8,000
Aug 28, 2024	13.51	13.73	13.50	13.70	13.70	5,300
Aug 27, 2024	13.51	13.92	13.51	13.60	13.60	5,400
Aug 26, 2024	14.27	14.28	13.49	13.63	13.63	10,900
Aug 23, 2024	13.78	14.10	13.39	14.08	14.08	20,600
Aug 22, 2024	13.49	13.68	13.20	13.20	13.20	11,400
Aug 21, 2024	13.40	14.67	13.40	13.55	13.55	8,600
Aug 20, 2024	13.66	13.70	13.44	13.44	13.44	4,300
Aug 19, 2024	13.85	13.85	13.60	13.68	13.68	3,700
Aug 16, 2024	13.89	14.13	13.52	13.90	13.90	11,300
Aug 15, 2024	13.04	14.06	13.04	13.93	13.93	9,400
Aug 14, 2024	12.79	12.93	12.58	12.58	12.58	14,700
Aug 13, 2024	12.80	12.85	12.65	12.85	12.85	7,200
Aug 12, 2024	12.65	12.80	12.65	12.65	12.65	9,100
Aug 09, 2024	13.00	13.01	12.72	12.77	12.77	8,900
Aug 08, 2024	12.79	13.14	12.79	12.91	12.91	10,000
Aug 07, 2024	13.24	13.24	12.56	12.56	12.56	14,100
Aug 06, 2024	12.77	13.25	12.57	13.00	13.00	17,800
Aug 05, 2024	12.98	13.17	12.72	12.78	12.78	18,300
Aug 02, 2024	13.69	13.71	13.40	13.40	13.40	13,500
Aug 01, 2024	14.41	14.41	14.17	14.17	14.17	11,700
Jul 31, 2024	14.74	15.01	14.61	14.88	14.88	16,500
Jul 30, 2024	14.54	14.80	14.33	14.74	14.74	9,300
Jul 29, 2024	14.87	14.87	14.07	14.31	14.31	19,000
Jul 26, 2024	14.71	15.05	14.07	14.95	14.95	19,000
Jul 25, 2024	14.26	14.99	13.09	14.89	14.89	20,400
Jul 24, 2024	14.86	14.99	14.60	14.63	14.63	10,400
Jul 23, 2024	14.74	14.81	14.60	14.78	14.78	10,400
Jul 22, 2024	14.47	14.85	14.33	14.74	14.74	21,900
Jul 19, 2024	14.64	14.96	14.27	14.27	14.27	10,500
Jul 18, 2024	14.76	15.04	14.55	14.62	14.62	30,100
Jul 17, 2024	15.02	15.03	14.64	14.76	14.76	15,200
Jul 16, 2024	14.32	15.11	14.32	15.05	15.05	25,300
Jul 15, 2024	14.25	14.54	14.02	14.13	14.13	18,600
Jul 12, 2024	13.69	14.28	13.68	14.17	14.17	15,200
Jul 11, 2024	13.00	13.73	12.73	13.55	13.55	19,700
Jul 10, 2024	12.75	12.90	12.75	12.75	12.75	10,300
Jul 09, 2024	12.79	12.86	12.59	12.75	12.75	13,300
Jul 08, 2024	12.93	12.94	12.80	12.87	12.87	11,700
Jul 05, 2024	13.45	13.46	12.82	12.90	12.90	54,100
Jul 03, 2024	13.68	13.69	13.37	13.50	13.50	14,700
Jul 02, 2024	13.67	13.75	13.50	13.54	13.54	10,100
Jul 01, 2024	13.72	13.81	12.87	13.80	13.80	52,400
Jun 28, 2024	13.56	13.79	13.11	13.79	13.79	113,000
Jun 27, 2024	13.12	13.48	13.07	13.48	13.48	8,600
Jun 26, 2024	12.85	13.33	12.82	13.01	13.01	18,800
Jun 25, 2024	13.07	13.07	12.70	12.94	12.94	14,700
Jun 24, 2024	12.80	13.15	12.80	13.02	13.02	12,100
Jun 21, 2024	12.72	13.07	12.64	12.66	12.66	33,100
Jun 20, 2024	13.03	13.03	12.53	12.73	12.73	13,100
Jun 18, 2024	13.09	13.40	13.05	13.12	13.12	17,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,972.12+43.08(+0.73%)

Dow 3043,789.28+59.35(+0.14%)

Nasdaq19,251.34+267.87(+1.41%)

Russell 20002,395.05+2.13(+0.09%)

Crude Oil72.39+0.70(+0.98%)

Gold2,706.40+30.10(+1.12%)

Escalade, Incorporated (ESCA)

S&P 500
5,972.12
+43.08(+0.73%)

Dow 30
43,789.28
+59.35(+0.14%)

Nasdaq
19,251.34
+267.87(+1.41%)

Russell 2000
2,395.05
+2.13(+0.09%)

Crude Oil
72.39
+0.70(+0.98%)

Gold
2,706.40
+30.10(+1.12%)