ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201911.1711.7811.1711.6611.662,300
Jul 15, 201911.3511.4511.2711.2711.275,400
Jul 12, 201911.8611.8711.4411.5011.506,300
Jul 11, 201911.3111.7111.1311.4711.4714,300
Jul 10, 201911.3611.4011.2211.2211.224,300
Jul 09, 201911.1311.3811.1311.3611.362,200
Jul 08, 201911.2911.3111.1911.2111.213,800
Jul 05, 201911.3811.3911.2511.3911.394,700
Jul 03, 201911.3711.3811.3611.3811.381,300
Jul 02, 201911.3511.3511.3511.3511.351,900
Jul 01, 201911.3911.5011.3111.3911.397,100
Jun 28, 201911.1811.5011.1611.4711.4764,700
Jun 27, 201910.9911.1610.9911.1611.168,200
Jun 26, 201910.8811.0310.8811.0311.033,400
Jun 25, 201911.0711.0710.8110.8110.813,700
Jun 24, 201911.0011.0810.8110.9410.9412,900
Jun 21, 201910.8511.1310.8511.0311.0315,000
Jun 20, 201910.9911.1410.9010.9810.989,600
Jun 19, 201911.0911.1510.9111.0111.018,700
Jun 18, 201911.1511.1610.9511.1611.165,400
Jun 17, 201911.1611.1611.0811.1511.159,200
Jun 14, 201911.0811.2010.9311.0911.098,500
Jun 13, 201910.9511.1810.8411.1811.183,800
Jun 12, 201910.7211.0810.7211.0811.081,900
Jun 11, 201911.0011.1010.7611.0911.0913,100
Jun 10, 201911.0811.2511.0011.1011.105,200
Jun 07, 201911.6011.6010.8811.1311.138,500
Jun 06, 201911.4511.6111.1511.3011.305,000
Jun 05, 201911.4911.8211.2511.3511.353,300
Jun 04, 201911.2711.6611.2211.6611.665,400
Jun 03, 201911.1511.1511.1411.1411.144,300
May 31, 201911.4211.4211.1311.1311.134,000
May 31, 20190.125 Dividend
May 30, 201911.6611.7411.4011.4211.305,900
May 29, 201911.9011.9011.5111.5111.385,900
May 28, 201912.1012.1011.7511.7511.627,600
May 24, 201911.7912.0511.7612.0111.8811,700
May 23, 201911.4111.8811.4111.4511.326,100
May 22, 201911.8611.9411.5311.8911.766,900
May 21, 201911.8211.9511.7611.9011.773,500
May 20, 201912.0312.0511.9712.0511.923,500
May 17, 201911.5712.0511.3211.8611.7315,900
May 16, 201911.7311.7411.6011.6011.472,900
May 15, 201911.4611.6811.3011.4911.363,600
May 14, 201911.3611.6811.3611.6011.479,500
May 13, 201911.4911.9811.2111.2111.096,700
May 10, 201911.5311.8911.5311.6511.523,500
May 09, 201911.8611.8611.5111.5211.393,700
May 08, 201911.6611.8811.6611.8211.693,500
May 07, 201911.6411.6511.5311.5911.464,300
May 06, 201911.9912.0311.8311.8311.703,400
May 03, 201911.9212.0511.8712.0511.926,300
May 02, 201911.7911.8511.7911.8411.712,700
May 01, 201911.5911.9011.5911.8111.684,100
Apr 30, 201912.0612.0611.8112.0411.9113,900
Apr 29, 201911.9312.1011.9312.1011.976,700
Apr 26, 201911.6611.7611.5511.7611.633,500
Apr 25, 201911.6111.6111.5311.5311.403,500
Apr 24, 201911.5411.9911.5411.7311.606,000
Apr 23, 201911.3011.6011.3011.6011.476,100
Apr 22, 201911.3411.7511.2811.3511.235,400
Apr 18, 201911.2211.5011.0511.5011.379,900
Apr 17, 201912.0012.0511.7211.7211.596,600
Apr 16, 201911.9912.0511.9011.9511.828,700
Apr 15, 201911.4812.0511.4811.9111.784,300
Apr 12, 201911.7611.9011.6111.6111.487,800
Apr 11, 201912.0112.0611.7511.7511.625,300
Apr 10, 201912.0012.2711.3512.0711.9410,500
Apr 09, 201912.2812.3511.8711.8711.7410,100
Apr 08, 201912.3412.3412.0312.0311.903,600
Apr 05, 201911.8012.4911.8012.4012.2613,000
Apr 04, 201911.8312.1511.7912.0911.966,800
Apr 03, 201911.7711.8411.2111.7811.658,100
Apr 02, 201911.6711.7211.3611.6711.546,000
Apr 01, 201911.1111.9911.1111.5111.3811,800
Mar 29, 201911.5011.5011.1111.1711.0512,400
Mar 28, 201911.7711.8311.5011.5611.433,800
Mar 27, 201911.7711.8011.5011.5111.385,600
Mar 26, 201911.5611.6511.5011.6511.525,700
Mar 25, 201911.5111.8011.5111.5511.424,800
Mar 22, 201911.9012.2311.5211.5311.4021,900
Mar 21, 201911.7512.0111.5911.9011.7716,100
Mar 20, 201912.1712.3111.8611.9911.867,900
Mar 19, 201911.6511.9511.6511.7311.608,000
Mar 18, 201911.7211.8111.4911.7911.668,900
Mar 15, 201911.4711.8811.4711.6511.5235,100
Mar 14, 201911.9511.9511.4111.5111.385,500
Mar 13, 201911.6811.9711.6811.8011.675,200
Mar 12, 201911.8011.8711.5611.8711.7411,600
Mar 11, 201911.6411.7311.5811.7311.605,600
Mar 08, 201911.5011.7311.3411.3611.2411,400
Mar 08, 20190.125 Dividend
Mar 07, 201911.7111.8511.5311.6511.4011,400
Mar 06, 201911.8611.9811.4411.5411.2915,300
Mar 05, 201911.7612.0011.4711.7711.524,200
Mar 04, 201912.1312.1311.6811.8811.624,700
Mar 01, 201912.0812.2712.0412.1511.896,500
Feb 28, 201912.2812.3512.1912.2011.944,500
Feb 27, 201912.3512.3511.0411.9111.6516,700
Feb 26, 201912.5112.6212.0812.2912.0321,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...