ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201911.4111.8511.4111.4511.455,621
May 22, 201911.8611.9411.5311.8911.896,900
May 21, 201911.8211.9511.7611.9011.903,500
May 20, 201912.0312.0511.9712.0512.053,500
May 17, 201911.5712.0511.3211.8611.8615,900
May 16, 201911.7311.7411.6011.6011.602,900
May 15, 201911.4611.6811.3011.4911.493,600
May 14, 201911.3611.6811.3611.6011.609,500
May 13, 201911.4911.9811.2111.2111.216,700
May 10, 201911.5311.8911.5311.6511.653,500
May 09, 201911.8611.8611.5111.5211.523,700
May 08, 201911.6611.8811.6611.8211.823,500
May 07, 201911.6411.6511.5311.5911.594,300
May 06, 201911.9912.0311.8311.8311.833,400
May 03, 201911.9212.0511.8712.0512.056,300
May 02, 201911.7911.8511.7911.8411.842,700
May 01, 201911.5911.9011.5911.8111.814,100
Apr 30, 201912.0612.0611.8112.0412.0413,900
Apr 29, 201911.9312.1011.9312.1012.106,700
Apr 26, 201911.6611.7611.5511.7611.763,500
Apr 25, 201911.6111.6111.5311.5311.533,500
Apr 24, 201911.5411.9911.5411.7311.736,000
Apr 23, 201911.3011.6011.3011.6011.606,100
Apr 22, 201911.3411.7511.2811.3511.355,400
Apr 18, 201911.2211.5011.0511.5011.509,900
Apr 17, 201912.0012.0511.7211.7211.726,600
Apr 16, 201911.9912.0511.9011.9511.958,700
Apr 15, 201911.4812.0511.4811.9111.914,300
Apr 12, 201911.7611.9011.6111.6111.617,800
Apr 11, 201912.0112.0611.7511.7511.755,300
Apr 10, 201912.0012.2711.3512.0712.0710,500
Apr 09, 201912.2812.3511.8711.8711.8710,100
Apr 08, 201912.3412.3412.0312.0312.033,600
Apr 05, 201911.8012.4911.8012.4012.4013,000
Apr 04, 201911.8312.1511.7912.0912.096,800
Apr 03, 201911.7711.8411.2111.7811.788,100
Apr 02, 201911.6711.7211.3611.6711.676,000
Apr 01, 201911.1111.9911.1111.5111.5111,800
Mar 29, 201911.5011.5011.1111.1711.1712,400
Mar 28, 201911.7711.8311.5011.5611.563,800
Mar 27, 201911.7711.8011.5011.5111.515,600
Mar 26, 201911.5611.6511.5011.6511.655,700
Mar 25, 201911.5111.8011.5111.5511.554,800
Mar 22, 201911.9012.2311.5211.5311.5321,900
Mar 21, 201911.7512.0111.5911.9011.9016,100
Mar 20, 201912.1712.3111.8611.9911.997,900
Mar 19, 201911.6511.9511.6511.7311.738,000
Mar 18, 201911.7211.8111.4911.7911.798,900
Mar 15, 201911.4711.8811.4711.6511.6535,100
Mar 14, 201911.9511.9511.4111.5111.515,500
Mar 13, 201911.6811.9711.6811.8011.805,200
Mar 12, 201911.8011.8711.5611.8711.8711,600
Mar 11, 201911.6411.7311.5811.7311.735,600
Mar 08, 201911.5011.7311.3411.3611.3611,400
Mar 08, 20190.125 Dividend
Mar 07, 201911.7111.8511.5311.6511.5211,400
Mar 06, 201911.8611.9811.4411.5411.4215,300
Mar 05, 201911.7612.0011.4711.7711.644,200
Mar 04, 201912.1312.1311.6811.8811.754,700
Mar 01, 201912.0812.2712.0412.1512.026,500
Feb 28, 201912.2812.3512.1912.2012.074,500
Feb 27, 201912.3512.3511.0411.9111.7816,700
Feb 26, 201912.5112.6212.0812.2912.1621,700
Feb 25, 201912.7212.7412.5912.6112.4717,300
Feb 22, 201912.7912.9512.6612.8312.6910,800
Feb 21, 201912.4613.0012.4612.8012.6622,700
Feb 20, 201912.5712.6512.2612.4612.3311,700
Feb 19, 201912.0012.6812.0012.6812.5430,400
Feb 15, 201911.6312.1211.6111.9411.8113,600
Feb 14, 201911.5411.8511.5411.5511.4310,600
Feb 13, 201911.4611.6011.4011.5511.4316,200
Feb 12, 201911.6011.6011.3711.5011.388,500
Feb 11, 201911.4611.8211.3811.4611.3419,900
Feb 08, 201911.0911.5311.0111.3411.2217,200
Feb 07, 201911.1411.2510.9311.1711.0517,500
Feb 06, 201911.1311.1911.0111.1911.072,700
Feb 05, 201911.2111.2111.0111.0710.957,000
Feb 04, 201911.1611.2411.0511.1110.997,200
Feb 01, 201911.0711.6111.0111.4511.334,900
Jan 31, 201911.6011.6011.1011.1611.048,600
Jan 30, 201911.5011.7511.5011.7511.6215,500
Jan 29, 201911.8211.8311.6311.6311.519,800
Jan 28, 201911.6511.8611.5411.6211.504,400
Jan 25, 201911.6811.6811.5011.5611.445,900
Jan 24, 201911.8611.8611.6811.6811.554,800
Jan 23, 201911.7611.8211.6511.7711.6418,200
Jan 22, 201911.5911.9011.5911.7611.633,900
Jan 18, 201911.8112.2711.5711.6811.5513,200
Jan 17, 201912.0112.1811.7711.7811.6511,700
Jan 16, 201911.9912.4211.9012.1011.9710,800
Jan 15, 201912.1112.2011.8111.9911.8612,200
Jan 14, 201912.3812.3812.0112.0111.887,200
Jan 11, 201912.4912.5912.0912.5612.439,100
Jan 10, 201912.7012.7012.5312.5312.402,400
Jan 09, 201912.7812.8012.5612.7912.655,100
Jan 08, 201912.6212.8312.5012.6612.525,500
Jan 07, 201911.5212.6211.0012.6212.4815,000
Jan 04, 201911.2111.6011.2111.5911.479,100
Jan 03, 201911.4911.5911.2211.2211.103,200
Jan 02, 201911.4411.4711.1211.4611.343,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...