Australia markets closed

Escalade, Incorporated (ESCA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.68-0.05 (-0.36%)
At close: 04:00PM EDT
13.68 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.6513.9413.3413.6813.6821,339
18 Apr 202414.3914.8413.3113.7313.7316,700
17 Apr 202414.6714.6713.7514.0714.0719,700
16 Apr 202412.7914.8712.6014.6714.6761,800
15 Apr 202413.0913.2112.7512.7612.7614,000
12 Apr 202413.1913.4512.8212.9212.9210,800
12 Apr 20240.15 Dividend
11 Apr 202413.0913.6012.9413.5313.3813,200
10 Apr 202412.9513.3212.7513.0412.9029,800
09 Apr 202413.5213.6713.1413.2313.0817,400
08 Apr 202413.2313.7812.9713.4213.2734,500
05 Apr 202413.4413.4613.0013.2213.079,000
04 Apr 202412.8813.4512.8813.0212.8812,000
03 Apr 202413.0113.5312.7712.8212.6823,400
02 Apr 202413.5014.0013.1013.1312.9821,900
01 Apr 202413.5013.8213.5013.5113.3610,800
28 Mar 202413.3714.0613.3713.7513.6014,900
27 Mar 202413.4213.4613.0113.1913.0411,800
26 Mar 202413.1513.5513.1513.2313.086,400
25 Mar 202413.4913.8613.4213.5113.3624,600
22 Mar 202413.1313.5613.1213.3013.157,900
21 Mar 202413.8313.9713.1413.3013.1521,500
20 Mar 202413.0513.8213.0513.7813.6322,300
19 Mar 202413.2013.4313.0213.2013.0527,500
18 Mar 202413.2613.7813.2613.2813.1312,500
15 Mar 202413.2413.6913.1613.4313.2845,100
14 Mar 202413.5014.0012.8713.5113.3627,300
13 Mar 202412.7014.2512.5613.5013.3523,000
12 Mar 202412.9913.3912.5812.5812.4422,600
11 Mar 202413.9913.9912.3613.2013.0519,200
08 Mar 202414.5814.5814.0514.0513.897,100
07 Mar 202414.0814.8514.0814.3914.2317,400
06 Mar 202414.6214.6214.2014.4714.3110,800
05 Mar 202414.6914.9514.1414.1914.0318,000
04 Mar 202414.8815.5014.7214.8014.6412,000
01 Mar 202414.0415.2514.0415.0514.8820,900
29 Feb 202415.0615.1014.8214.8314.6714,300
28 Feb 202414.9215.4814.7314.7714.6155,500
27 Feb 202415.0315.1915.0015.1715.005,300
26 Feb 202415.3315.4515.0415.1715.008,400
23 Feb 202415.5215.5215.0715.3315.1612,800
22 Feb 202415.4615.6815.4015.6715.5015,000
21 Feb 202415.1915.6115.1915.6115.4410,900
20 Feb 202416.0716.0915.0715.2815.1121,000
16 Feb 202416.1516.3815.8015.9515.7715,500
15 Feb 202415.9516.3415.6416.1715.9919,600
14 Feb 202415.7316.1415.5116.0915.9118,800
13 Feb 202416.4916.8115.5315.7015.5329,900
12 Feb 202417.1617.1916.9416.9416.7530,900
09 Feb 202416.4517.3616.4517.1416.9524,200
08 Feb 202416.6216.8216.2316.4916.3115,600
07 Feb 202416.5516.6116.4716.4716.297,600
06 Feb 202416.5316.6516.4116.6516.4711,400
05 Feb 202416.8117.0116.4016.4916.3115,900
02 Feb 202416.6017.1616.5816.7916.6015,900
01 Feb 202416.3017.2516.1116.6516.4724,700
31 Jan 202416.8916.8915.8516.0615.8818,200
30 Jan 202416.9217.4916.5316.9216.738,300
29 Jan 202417.3717.4416.4917.1816.9942,000
26 Jan 202418.1218.1217.3617.4817.2913,100
25 Jan 202418.7818.7817.5617.9717.7724,500
24 Jan 202419.2719.2718.2118.4718.2716,200
23 Jan 202420.2320.2319.0319.0318.8223,100
22 Jan 202419.3320.1319.3320.0119.7913,800
19 Jan 202419.0519.3218.8019.2719.069,100
18 Jan 202419.0119.3518.8518.8518.6410,000
17 Jan 202418.7719.2918.7719.0318.8211,900
16 Jan 202418.5019.0918.5018.9518.7417,100
12 Jan 202419.0719.0718.3418.6918.4811,100
11 Jan 202418.8918.9018.1318.8018.5915,800
10 Jan 202418.9619.1518.7719.0718.8614,900
09 Jan 202419.2619.5719.0419.1318.9212,500
08 Jan 202419.1119.5718.9419.4119.1919,300
05 Jan 202418.8719.4718.8519.1618.9526,100
04 Jan 202419.3819.7018.8618.8718.6618,200
04 Jan 20240.15 Dividend
03 Jan 202420.2220.3319.2819.2818.9232,800
02 Jan 202420.1020.5219.6620.2219.8421,800
29 Dec 202320.9121.0519.8720.0919.7135,800
28 Dec 202321.0921.3220.9020.9620.579,900
27 Dec 202321.5421.5520.8021.0420.6421,400
26 Dec 202320.5421.8220.5421.6421.2325,600
22 Dec 202321.0921.1520.2920.7420.3548,700
21 Dec 202321.6921.6920.9721.0420.6425,100
20 Dec 202321.5622.0121.2721.5921.1828,300
19 Dec 202321.3321.8121.2021.4921.0927,800
18 Dec 202321.1021.4120.9021.1520.7533,200
15 Dec 202320.2821.4019.9821.2720.87117,700
14 Dec 202320.0020.1219.5020.1219.7427,100
13 Dec 202319.3120.1219.2520.0819.7050,200
12 Dec 202319.5019.7919.1819.3218.9622,600
11 Dec 202319.8019.8019.1819.4219.0630,000
08 Dec 202319.5020.1519.4719.8619.4921,200
07 Dec 202319.2119.6519.2119.6019.2327,900
06 Dec 202319.3519.8519.3019.4119.0534,300
05 Dec 202319.2419.6619.1119.4519.0820,800
04 Dec 202319.4819.7719.0519.2418.8832,800
01 Dec 202318.6019.4918.6019.4119.0522,400
30 Nov 202318.9418.9418.5518.6018.2514,400
29 Nov 202319.1019.1018.2418.9018.5526,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...