NasdaqGM - Nasdaq Real Time Price USD

Escalade, Incorporated (ESCA)

Compare
15.56 +0.29 (+1.87%)
As of 10:21 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 15.38 15.71 15.38 15.56 15.56 5,487
Nov 6, 2024 14.75 15.39 14.75 15.27 15.27 40,300
Nov 5, 2024 13.78 14.32 13.78 14.27 14.27 10,400
Nov 4, 2024 13.04 13.80 13.04 13.75 13.75 17,300
Nov 1, 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 9, 2024 13.23 13.30 12.80 13.11 13.11 52,100
Oct 8, 2024 13.92 13.92 13.09 13.11 13.11 45,100
Oct 7, 2024 0.15 Dividend
Oct 7, 2024 13.75 13.95 13.36 13.77 13.77 7,600
Oct 4, 2024 14.27 14.27 13.78 13.94 13.79 21,000
Oct 3, 2024 13.84 14.09 13.57 13.88 13.73 9,800
Oct 2, 2024 14.13 14.78 13.87 13.93 13.78 14,100
Oct 1, 2024 14.18 14.38 14.07 14.14 13.99 21,800
Sep 30, 2024 14.23 14.70 13.90 14.07 13.92 37,400
Sep 27, 2024 13.96 14.20 13.93 13.98 13.83 53,800
Sep 26, 2024 14.40 14.42 13.87 13.99 13.84 19,100
Sep 25, 2024 14.10 14.18 13.76 14.18 14.03 14,900
Sep 24, 2024 14.24 14.27 13.70 14.22 14.07 25,600
Sep 23, 2024 14.06 14.06 13.56 13.98 13.83 10,400
Sep 20, 2024 13.51 13.92 13.31 13.83 13.68 89,200
Sep 19, 2024 14.14 14.14 13.58 13.65 13.50 19,400
Sep 18, 2024 13.50 13.90 13.33 13.64 13.49 17,900
Sep 17, 2024 13.07 13.90 13.07 13.69 13.54 18,900
Sep 16, 2024 14.50 14.63 12.75 13.19 13.05 82,000
Sep 13, 2024 14.50 14.73 14.16 14.72 14.56 11,200
Sep 12, 2024 14.33 14.69 14.33 14.47 14.31 18,000
Sep 11, 2024 14.43 14.43 13.76 14.07 13.92 16,800
Sep 10, 2024 14.31 15.10 14.31 14.62 14.46 39,200
Sep 9, 2024 13.52 14.26 12.81 13.84 13.69 329,800
Sep 6, 2024 13.01 13.23 13.01 13.10 12.96 5,300
Sep 5, 2024 13.02 13.40 13.02 13.06 12.92 5,400
Sep 4, 2024 12.79 13.16 12.67 13.15 13.01 18,900
Sep 3, 2024 13.77 13.94 12.54 12.68 12.54 30,100
Aug 30, 2024 14.24 14.24 13.68 13.98 13.83 4,500
Aug 29, 2024 13.69 14.25 13.69 14.23 14.08 8,000
Aug 28, 2024 13.51 13.73 13.50 13.70 13.55 5,300
Aug 27, 2024 13.51 13.92 13.51 13.60 13.45 5,400
Aug 26, 2024 14.27 14.28 13.49 13.63 13.48 10,900
Aug 23, 2024 13.78 14.10 13.39 14.08 13.93 20,600
Aug 22, 2024 13.49 13.68 13.20 13.20 13.06 11,400
Aug 21, 2024 13.40 14.67 13.40 13.55 13.40 8,600
Aug 20, 2024 13.66 13.70 13.44 13.44 13.30 4,300
Aug 19, 2024 13.85 13.85 13.60 13.68 13.53 3,700
Aug 16, 2024 13.89 14.13 13.52 13.90 13.75 11,300
Aug 15, 2024 13.04 14.06 13.04 13.93 13.78 9,400
Aug 14, 2024 12.79 12.93 12.58 12.58 12.44 14,700
Aug 13, 2024 12.80 12.85 12.65 12.85 12.71 7,200
Aug 12, 2024 12.65 12.80 12.65 12.65 12.51 9,100
Aug 9, 2024 13.00 13.01 12.72 12.77 12.63 8,900
Aug 8, 2024 12.79 13.14 12.79 12.91 12.77 10,000
Aug 7, 2024 13.24 13.24 12.56 12.56 12.42 14,100
Aug 6, 2024 12.77 13.25 12.57 13.00 12.86 17,800
Aug 5, 2024 12.98 13.17 12.72 12.78 12.64 18,300
Aug 2, 2024 13.69 13.71 13.40 13.40 13.26 13,500
Aug 1, 2024 14.41 14.41 14.17 14.17 14.02 11,700
Jul 31, 2024 14.74 15.01 14.61 14.88 14.72 16,500
Jul 30, 2024 14.54 14.80 14.33 14.74 14.58 9,300
Jul 29, 2024 14.87 14.87 14.07 14.31 14.16 19,000
Jul 26, 2024 14.71 15.05 14.07 14.95 14.79 19,000
Jul 25, 2024 14.26 14.99 13.09 14.89 14.73 20,400
Jul 24, 2024 14.86 14.99 14.60 14.63 14.47 10,400
Jul 23, 2024 14.74 14.81 14.60 14.78 14.62 10,400
Jul 22, 2024 14.47 14.85 14.33 14.74 14.58 21,900
Jul 19, 2024 14.64 14.96 14.27 14.27 14.12 10,500
Jul 18, 2024 14.76 15.04 14.55 14.62 14.46 30,100
Jul 17, 2024 15.02 15.03 14.64 14.76 14.60 15,200
Jul 16, 2024 14.32 15.11 14.32 15.05 14.89 25,300
Jul 15, 2024 14.25 14.54 14.02 14.13 13.98 18,600
Jul 12, 2024 13.69 14.28 13.68 14.17 14.02 15,200
Jul 11, 2024 13.00 13.73 12.73 13.55 13.40 19,700
Jul 10, 2024 12.75 12.90 12.75 12.75 12.61 10,300
Jul 9, 2024 12.79 12.86 12.59 12.75 12.61 13,300
Jul 8, 2024 0.15 Dividend
Jul 8, 2024 12.93 12.94 12.80 12.87 12.73 11,700
Jul 5, 2024 13.45 13.46 12.82 12.90 12.61 54,100
Jul 3, 2024 13.68 13.69 13.37 13.50 13.20 14,700
Jul 2, 2024 13.67 13.75 13.50 13.54 13.24 10,100
Jul 1, 2024 13.72 13.81 12.87 13.80 13.49 52,400
Jun 28, 2024 13.56 13.79 13.11 13.79 13.48 113,000
Jun 27, 2024 13.12 13.48 13.07 13.48 13.18 8,600
Jun 26, 2024 12.85 13.33 12.82 13.01 12.72 18,800
Jun 25, 2024 13.07 13.07 12.70 12.94 12.65 14,700
Jun 24, 2024 12.80 13.15 12.80 13.02 12.73 12,100
Jun 21, 2024 12.72 13.07 12.64 12.66 12.38 33,100
Jun 20, 2024 13.03 13.03 12.53 12.73 12.45 13,100
Jun 18, 2024 13.09 13.40 13.05 13.12 12.83 17,100
Jun 17, 2024 12.61 13.02 12.61 13.01 12.72 12,100
Jun 14, 2024 13.24 13.50 12.98 12.98 12.69 9,800
Jun 13, 2024 13.62 13.62 13.39 13.41 13.11 8,000
Jun 12, 2024 13.78 13.78 13.39 13.70 13.39 9,000
Jun 11, 2024 13.62 13.62 13.23 13.44 13.14 17,000
Jun 10, 2024 13.57 13.69 13.46 13.56 13.26 8,100
Jun 7, 2024 13.46 13.66 13.46 13.66 13.36 6,400
Jun 6, 2024 13.48 13.57 13.45 13.46 13.16 13,800
Jun 5, 2024 13.48 13.71 13.45 13.50 13.20 12,100
Jun 4, 2024 13.53 13.70 13.51 13.51 13.21 8,100
Jun 3, 2024 13.87 13.90 13.52 13.88 13.57 21,600
May 31, 2024 13.89 13.89 13.74 13.78 13.47 9,000
May 30, 2024 13.54 13.97 13.54 13.97 13.66 15,500
May 29, 2024 13.46 13.67 13.45 13.45 13.15 8,800
May 28, 2024 13.54 13.66 13.46 13.57 13.27 14,100
May 24, 2024 13.47 13.54 13.44 13.54 13.24 14,600
May 23, 2024 13.64 13.64 13.45 13.45 13.15 15,000
May 22, 2024 13.46 13.62 13.45 13.59 13.29 8,800
May 21, 2024 13.54 13.60 13.45 13.46 13.16 7,100
May 20, 2024 13.45 13.72 13.45 13.51 13.21 9,500
May 17, 2024 13.78 13.78 13.45 13.49 13.19 11,700
May 16, 2024 13.74 13.74 13.48 13.67 13.37 8,600
May 15, 2024 13.55 14.07 13.45 13.72 13.41 11,100
May 14, 2024 13.63 13.70 13.41 13.61 13.31 10,400
May 13, 2024 13.62 13.98 13.30 13.45 13.15 14,000
May 10, 2024 13.52 13.62 13.50 13.61 13.31 7,300
May 9, 2024 13.21 13.68 13.21 13.60 13.30 24,000
May 8, 2024 13.20 13.32 13.20 13.21 12.92 20,000
May 7, 2024 13.20 13.37 13.20 13.20 12.91 11,400
May 6, 2024 13.20 13.24 13.20 13.24 12.95 8,100
May 3, 2024 13.48 13.48 13.16 13.29 12.99 12,300
May 2, 2024 12.55 13.20 12.55 13.20 12.91 26,800
May 1, 2024 12.34 12.77 12.34 12.69 12.41 18,700
Apr 30, 2024 12.97 13.21 12.36 12.46 12.18 22,600
Apr 29, 2024 13.78 14.20 13.00 13.11 12.82 63,200
Apr 26, 2024 13.67 13.75 13.40 13.67 13.37 8,500
Apr 25, 2024 14.01 14.08 13.19 13.67 13.37 38,400
Apr 24, 2024 13.74 14.15 13.52 14.00 13.69 13,900
Apr 23, 2024 13.60 13.98 13.60 13.76 13.45 19,600
Apr 22, 2024 13.80 13.96 13.42 13.46 13.16 14,400
Apr 19, 2024 13.65 13.94 13.34 13.68 13.38 21,800
Apr 18, 2024 14.39 14.84 13.31 13.73 13.42 16,700
Apr 17, 2024 14.67 14.67 13.75 14.07 13.76 19,700
Apr 16, 2024 12.79 14.87 12.60 14.67 14.34 61,800
Apr 15, 2024 13.09 13.21 12.75 12.76 12.48 14,000
Apr 12, 2024 0.15 Dividend
Apr 12, 2024 13.19 13.45 12.82 12.92 12.63 10,800
Apr 11, 2024 13.09 13.60 12.94 13.53 13.08 13,200
Apr 10, 2024 12.95 13.32 12.75 13.04 12.61 29,800
Apr 9, 2024 13.52 13.67 13.14 13.23 12.79 17,400
Apr 8, 2024 13.23 13.78 12.97 13.42 12.98 34,500
Apr 5, 2024 13.44 13.46 13.00 13.22 12.78 9,000
Apr 4, 2024 12.88 13.45 12.88 13.02 12.59 12,000
Apr 3, 2024 13.01 13.53 12.77 12.82 12.40 23,400
Apr 2, 2024 13.50 14.00 13.10 13.13 12.70 21,900
Apr 1, 2024 13.50 13.82 13.50 13.51 13.06 10,800
Mar 28, 2024 13.37 14.06 13.37 13.75 13.29 14,900
Mar 27, 2024 13.42 13.46 13.01 13.19 12.75 11,800
Mar 26, 2024 13.15 13.55 13.15 13.23 12.79 6,400
Mar 25, 2024 13.49 13.86 13.42 13.51 13.06 24,600
Mar 22, 2024 13.13 13.56 13.12 13.30 12.86 7,900
Mar 21, 2024 13.83 13.97 13.14 13.30 12.86 21,500
Mar 20, 2024 13.05 13.82 13.05 13.78 13.32 22,300
Mar 19, 2024 13.20 13.43 13.02 13.20 12.76 27,500
Mar 18, 2024 13.26 13.78 13.26 13.28 12.84 12,500
Mar 15, 2024 13.24 13.69 13.16 13.43 12.99 45,100
Mar 14, 2024 13.50 14.00 12.87 13.51 13.06 27,300
Mar 13, 2024 12.70 14.25 12.56 13.50 13.05 23,000
Mar 12, 2024 12.99 13.39 12.58 12.58 12.16 22,600
Mar 11, 2024 13.99 13.99 12.36 13.20 12.76 19,200
Mar 8, 2024 14.58 14.58 14.05 14.05 13.58 7,100
Mar 7, 2024 14.08 14.85 14.08 14.39 13.91 17,400
Mar 6, 2024 14.62 14.62 14.20 14.47 13.99 10,800
Mar 5, 2024 14.69 14.95 14.14 14.19 13.72 18,000
Mar 4, 2024 14.88 15.50 14.72 14.80 14.31 12,000
Mar 1, 2024 14.04 15.25 14.04 15.05 14.55 20,900
Feb 29, 2024 15.06 15.10 14.82 14.83 14.34 14,300
Feb 28, 2024 14.92 15.48 14.73 14.77 14.28 55,500
Feb 27, 2024 15.03 15.19 15.00 15.17 14.67 5,300
Feb 26, 2024 15.33 15.45 15.04 15.17 14.67 8,400
Feb 23, 2024 15.52 15.52 15.07 15.33 14.82 12,800
Feb 22, 2024 15.46 15.68 15.40 15.67 15.15 15,000
Feb 21, 2024 15.19 15.61 15.19 15.61 15.09 10,900
Feb 20, 2024 16.07 16.09 15.07 15.28 14.77 21,000
Feb 16, 2024 16.15 16.38 15.80 15.95 15.42 15,500
Feb 15, 2024 15.95 16.34 15.64 16.17 15.63 19,600
Feb 14, 2024 15.73 16.14 15.51 16.09 15.56 18,800
Feb 13, 2024 16.49 16.81 15.53 15.70 15.18 29,900
Feb 12, 2024 17.16 17.19 16.94 16.94 16.38 30,900
Feb 9, 2024 16.45 17.36 16.45 17.14 16.57 24,200
Feb 8, 2024 16.62 16.82 16.23 16.49 15.94 15,600
Feb 7, 2024 16.55 16.61 16.47 16.47 15.92 7,600
Feb 6, 2024 16.53 16.65 16.41 16.65 16.10 11,400
Feb 5, 2024 16.81 17.01 16.40 16.49 15.94 15,900
Feb 2, 2024 16.60 17.16 16.58 16.79 16.23 15,900
Feb 1, 2024 16.30 17.25 16.11 16.65 16.10 24,700
Jan 31, 2024 16.89 16.89 15.85 16.06 15.53 18,200
Jan 30, 2024 16.92 17.49 16.53 16.92 16.36 8,300
Jan 29, 2024 17.37 17.44 16.49 17.18 16.61 42,000
Jan 26, 2024 18.12 18.12 17.36 17.48 16.90 13,100
Jan 25, 2024 18.78 18.78 17.56 17.97 17.38 24,500
Jan 24, 2024 19.27 19.27 18.21 18.47 17.86 16,200
Jan 23, 2024 20.23 20.23 19.03 19.03 18.40 23,100
Jan 22, 2024 19.33 20.13 19.33 20.01 19.35 13,800
Jan 19, 2024 19.05 19.32 18.80 19.27 18.63 9,100
Jan 18, 2024 19.01 19.35 18.85 18.85 18.23 10,000
Jan 17, 2024 18.77 19.29 18.77 19.03 18.40 11,900
Jan 16, 2024 18.50 19.09 18.50 18.95 18.32 17,100
Jan 12, 2024 19.07 19.07 18.34 18.69 18.07 11,100
Jan 11, 2024 18.89 18.90 18.13 18.80 18.18 15,800
Jan 10, 2024 18.96 19.15 18.77 19.07 18.44 14,900
Jan 9, 2024 19.26 19.57 19.04 19.13 18.50 12,500
Jan 8, 2024 19.11 19.57 18.94 19.41 18.77 19,300
Jan 5, 2024 18.87 19.47 18.85 19.16 18.53 26,100
Jan 4, 2024 0.15 Dividend
Jan 4, 2024 19.38 19.70 18.86 18.87 18.25 18,200
Jan 3, 2024 20.22 20.33 19.28 19.28 18.50 32,800
Jan 2, 2024 20.10 20.52 19.66 20.22 19.40 21,800
Dec 29, 2023 20.91 21.05 19.87 20.09 19.27 35,800
Dec 28, 2023 21.09 21.32 20.90 20.96 20.11 9,900
Dec 27, 2023 21.54 21.55 20.80 21.04 20.19 21,400
Dec 26, 2023 20.54 21.82 20.54 21.64 20.76 25,600
Dec 22, 2023 21.09 21.15 20.29 20.74 19.90 48,700
Dec 21, 2023 21.69 21.69 20.97 21.04 20.19 25,100
Dec 20, 2023 21.56 22.01 21.27 21.59 20.71 28,300
Dec 19, 2023 21.33 21.81 21.20 21.49 20.62 27,800
Dec 18, 2023 21.10 21.41 20.90 21.15 20.29 33,200
Dec 15, 2023 20.28 21.40 19.98 21.27 20.41 117,700
Dec 14, 2023 20.00 20.12 19.50 20.12 19.30 27,100
Dec 13, 2023 19.31 20.12 19.25 20.08 19.26 50,200
Dec 12, 2023 19.50 19.79 19.18 19.32 18.54 22,600
Dec 11, 2023 19.80 19.80 19.18 19.42 18.63 30,000
Dec 8, 2023 19.50 20.15 19.47 19.86 19.05 21,200
Dec 7, 2023 19.21 19.65 19.21 19.60 18.80 27,900
Dec 6, 2023 19.35 19.85 19.30 19.41 18.62 34,300
Dec 5, 2023 19.24 19.66 19.11 19.45 18.66 20,800
Dec 4, 2023 19.48 19.77 19.05 19.24 18.46 32,800
Dec 1, 2023 18.60 19.49 18.60 19.41 18.62 22,400
Nov 30, 2023 18.94 18.94 18.55 18.60 17.84 14,400
Nov 29, 2023 19.10 19.10 18.24 18.90 18.13 26,700
Nov 28, 2023 19.76 19.76 18.80 18.80 18.04 17,900
Nov 27, 2023 19.55 20.26 19.55 19.94 19.13 30,700
Nov 24, 2023 19.98 20.20 19.72 19.94 19.13 13,200
Nov 22, 2023 19.79 20.00 19.41 19.80 19.00 8,100
Nov 21, 2023 20.22 20.22 19.62 19.90 19.09 9,700
Nov 20, 2023 20.79 20.98 20.05 20.28 19.46 33,800
Nov 17, 2023 19.94 20.57 19.38 20.41 19.58 39,200
Nov 16, 2023 19.60 19.98 19.42 19.97 19.16 15,700
Nov 15, 2023 19.70 19.98 19.62 19.75 18.95 20,600
Nov 14, 2023 18.78 19.75 18.61 19.75 18.95 48,900
Nov 13, 2023 18.51 19.00 18.10 18.80 18.04 28,900
Nov 10, 2023 19.00 19.00 18.33 18.67 17.91 19,200
Nov 9, 2023 18.47 18.99 18.12 18.72 17.96 25,200
Nov 8, 2023 18.60 18.91 18.17 18.47 17.72 33,000
Nov 7, 2023 18.38 18.78 17.18 18.60 17.84 38,800

Related Tickers