ESCA - Escalade, Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201911.5911.9011.5911.7611.763,900
Jan 18, 201911.8112.2711.5711.6811.6813,200
Jan 17, 201912.0112.1811.7711.7811.7811,700
Jan 16, 201911.9912.4211.9012.1012.1010,800
Jan 15, 201912.1112.2011.8111.9911.9912,200
Jan 14, 201912.3812.3812.0112.0112.017,200
Jan 11, 201912.4912.5912.0912.5612.569,100
Jan 10, 201912.7012.7012.5312.5312.532,400
Jan 09, 201912.7812.8012.5612.7912.795,100
Jan 08, 201912.6212.8312.5012.6612.665,500
Jan 07, 201911.5212.6211.0012.6212.6215,000
Jan 04, 201911.2111.6011.2111.5911.599,100
Jan 03, 201911.4911.5911.2211.2211.223,200
Jan 02, 201911.4411.4711.1211.4611.463,200
Dec 31, 201811.5811.6011.1211.4511.459,200
Dec 28, 201811.7811.7810.6011.4411.447,300
Dec 27, 201810.9611.0510.5010.9010.9023,000
Dec 26, 201811.0011.3710.9811.0311.0313,600
Dec 24, 201811.5011.5011.0211.0211.029,100
Dec 21, 201811.5111.6811.1811.4811.4838,400
Dec 20, 201811.4011.9711.4011.6211.6215,200
Dec 19, 201811.2011.5911.2011.3411.346,900
Dec 18, 201811.1611.2711.0211.0511.0515,400
Dec 17, 201811.1111.3411.0011.0011.0023,500
Dec 14, 201811.3011.4511.0411.0411.047,900
Dec 13, 201811.8011.8111.3211.4111.4113,800
Dec 12, 201811.1211.6411.1011.6411.6412,700
Dec 11, 201811.1411.1511.0611.1011.103,300
Dec 10, 201811.1311.3711.0211.2211.2214,700
Dec 07, 201811.3311.3811.2911.3811.386,300
Dec 07, 20180.125 Dividend
Dec 06, 201811.8911.9311.6011.6611.536,400
Dec 04, 201812.1212.1211.7011.7411.6114,200
Dec 03, 201812.0812.2011.7712.1111.9811,300
Nov 30, 201811.9112.1011.7811.8511.7212,400
Nov 29, 201811.9012.2011.7312.0211.894,400
Nov 28, 201811.8012.2911.8011.9411.814,800
Nov 27, 201811.8112.0011.6911.7611.638,700
Nov 26, 201812.0012.0011.7111.8111.685,600
Nov 23, 201811.8912.0011.8512.0011.872,500
Nov 21, 201811.8112.0011.8112.0011.873,200
Nov 20, 201811.5111.6811.5011.5011.388,500
Nov 19, 201811.7111.7211.5011.5211.4012,700
Nov 16, 201811.9512.0911.7611.7611.636,800
Nov 15, 201811.8912.0411.6612.0211.894,400
Nov 14, 201812.2412.2411.8211.9111.784,900
Nov 13, 201812.1612.2812.0112.1512.023,800
Nov 12, 201812.1012.1011.9511.9511.824,000
Nov 09, 201812.4212.4212.0812.1612.037,500
Nov 08, 201812.2612.2611.9512.1011.976,300
Nov 07, 201812.1212.2912.1212.2512.1217,300
Nov 06, 201812.2512.3012.1212.2212.095,600
Nov 05, 201811.8512.3511.7512.3012.1716,600
Nov 02, 201812.8212.8212.1812.3612.237,500
Nov 01, 201812.2912.8511.9512.6312.4912,900
Oct 31, 201811.3911.7211.3511.7011.5710,800
Oct 30, 201811.1411.2511.1411.2511.133,800
Oct 29, 201811.3111.3111.0711.3011.184,600
Oct 26, 201811.5111.8311.1511.1511.0311,500
Oct 25, 201811.5811.9111.2211.6611.5311,100
Oct 24, 201812.1212.1211.2911.4911.374,900
Oct 23, 201811.3911.9711.1511.6411.524,900
Oct 22, 201811.1212.2311.1211.9911.864,300
Oct 19, 201812.1612.1611.8511.8611.737,800
Oct 18, 201811.9312.1711.9312.1712.047,100
Oct 17, 201811.8912.1211.8312.0111.8812,500
Oct 16, 201811.9012.0011.9012.0011.878,200
Oct 15, 201811.9411.9711.8211.9311.808,500
Oct 12, 201812.1512.1811.6611.9111.7827,100
Oct 11, 201812.3312.4012.1512.2212.095,500
Oct 10, 201812.3512.5212.3512.3512.227,500
Oct 09, 201812.5112.6512.3512.3512.228,700
Oct 08, 201812.5412.6312.5012.5112.384,200
Oct 05, 201812.5712.6512.5012.5012.374,100
Oct 04, 201812.6112.6112.5312.5312.404,800
Oct 03, 201812.8012.8012.6312.6912.5510,800
Oct 02, 201812.7112.8912.7112.8312.6932,000
Oct 01, 201812.8512.8812.6512.6712.539,500
Sep 28, 201812.4512.8512.3012.8512.7110,000
Sep 27, 201812.3512.5012.3012.4012.277,900
Sep 26, 201812.6712.7512.6512.6512.513,300
Sep 25, 201812.8512.8512.6512.8512.714,900
Sep 24, 201812.6512.9512.6512.7512.617,900
Sep 21, 201812.3512.9512.3512.9512.8153,500
Sep 20, 201812.2812.5012.0512.4512.3216,900
Sep 19, 201812.5112.7912.2512.3012.1710,800
Sep 18, 201813.3013.3012.7512.8012.665,900
Sep 17, 201813.0013.2513.0013.1012.9614,100
Sep 14, 201812.6013.0012.6012.9512.819,800
Sep 13, 201812.7512.9012.6012.6512.517,300
Sep 12, 201813.1613.1612.7512.8512.7115,800
Sep 11, 201813.5013.5013.1513.2013.0610,300
Sep 10, 201813.7013.7013.5013.6013.453,900
Sep 07, 201813.5013.6513.1513.6013.459,500
Sep 07, 20180.125 Dividend
Sep 06, 201813.1513.5513.1513.5513.289,000
Sep 05, 201813.1013.2513.1013.1512.893,500
Sep 04, 201813.2513.3013.1513.1512.899,600
Aug 31, 201813.2213.3513.1013.3013.0413,300
Aug 30, 201813.2513.3513.1513.2012.9416,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...