NasdaqGM - Nasdaq Real Time Price USD

Escalade, Incorporated (ESCA)

15.12
-0.18
(-1.18%)
At close: May 16 at 4:00:02 PM EDT
15.12
0.00
(0.00%)
After hours: May 16 at 4:05:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.3115.5815.1215.1215.1213,800
May 15, 202515.1115.6515.1115.3015.307,100
May 14, 202515.8515.8514.8114.9514.9519,600
May 13, 202515.3315.8515.3315.8515.8513,900
May 12, 202515.2715.7315.1315.4315.4317,900
May 9, 202515.1915.1914.7014.7514.756,300
May 8, 202514.8815.0014.7615.0015.008,100
May 7, 202515.2815.2814.4714.8714.8711,700
May 6, 202514.5115.6714.3115.0615.0619,700
May 5, 202514.6915.0814.6914.8314.8310,400
May 2, 202514.8315.4114.8015.3015.309,800
May 1, 202514.9914.9914.5314.6914.6911,600
Apr 30, 202514.6415.1814.6415.1815.1818,100
Apr 29, 202514.2115.0014.2114.4814.4822,300
Apr 28, 202514.5414.6314.0714.3914.3915,000
Apr 25, 202514.8214.9414.2014.5914.5913,600
Apr 24, 202515.0815.1414.8214.9414.9414,800
Apr 23, 202515.3615.6314.5215.1415.1421,600
Apr 22, 202514.6415.2014.3814.9714.9722,000
Apr 21, 202514.6914.8214.3314.4414.4425,300
Apr 17, 202514.8015.1514.8014.8114.8116,700
Apr 16, 202514.5015.0114.5014.8214.8215,100
Apr 15, 202515.0415.0814.5414.5514.5510,900
Apr 14, 202515.4515.7014.8515.0415.0412,200
Apr 11, 202514.6015.2714.4515.1115.1111,900
Apr 10, 202514.9114.9914.6914.8514.8515,100
Apr 9, 202514.1016.0114.1015.3115.3121,100
Apr 8, 202515.5015.5014.2414.3614.3623,600
Apr 7, 2025 0.15 Dividend
Apr 7, 202515.6215.8514.4514.9914.9941,300
Apr 4, 202514.5216.2614.5216.1015.9543,200
Apr 3, 202516.2716.4715.0315.4115.2727,000
Apr 2, 202515.7116.9915.6916.5216.3734,600
Apr 1, 202515.4616.0715.4615.7815.6328,100
Mar 31, 202515.3715.9715.3015.3015.1630,500
Mar 28, 202515.6415.8015.3015.3015.1610,400
Mar 27, 202515.3515.9215.3515.7715.6216,000
Mar 26, 202514.7115.3714.7115.1214.9812,100
Mar 25, 202515.1715.3414.6614.6714.5322,900
Mar 24, 202515.0615.4115.0115.0514.9121,700
Mar 21, 202514.6514.8714.6514.7914.6533,000
Mar 20, 202514.8715.2014.8014.8414.707,000
Mar 19, 202515.1515.1514.8114.8814.7413,600
Mar 18, 202515.0015.0514.7214.9814.8410,000
Mar 17, 202515.1015.2314.8715.0014.868,500
Mar 14, 202514.9715.1714.9215.0314.899,400
Mar 13, 202514.8815.2514.4914.7614.6213,100
Mar 12, 202515.0015.6114.5015.6115.4626,600
Mar 11, 202514.9315.0414.6214.9814.8414,100
Mar 10, 202514.8715.2614.5814.8314.6912,400
Mar 7, 202514.7515.4314.7515.1014.9610,600
Mar 6, 202514.6514.9314.6014.9314.798,400
Mar 5, 202514.6814.9814.4214.7114.5718,900
Mar 4, 202514.5815.0214.5814.9414.8014,000
Mar 3, 202515.1915.3114.6514.6514.5117,900
Feb 28, 202514.7715.2314.7715.2315.0918,800
Feb 27, 202515.5015.5014.7014.7714.638,800
Feb 26, 202515.9015.9015.3215.7315.5815,500
Feb 25, 202515.3915.9115.2915.6315.4819,000
Feb 24, 202515.2816.2415.0615.2715.1321,800
Feb 21, 202515.9016.2015.1115.1114.9718,500
Feb 20, 202515.2516.1515.2515.7915.6420,900
Feb 19, 202515.2515.6115.2215.5615.4216,100
Feb 18, 202515.5015.6014.8015.3115.1710,700
Feb 14, 202515.6415.6615.0915.0914.9514,400
Feb 13, 202515.2015.5114.9115.3215.1814,300
Feb 12, 202515.1415.6915.0615.0614.9222,400
Feb 11, 202514.5515.4414.5515.4415.3015,200
Feb 10, 202515.0315.1714.6914.7014.568,400
Feb 7, 202515.2515.3514.8014.8014.6611,500
Feb 6, 202515.5015.6615.1815.2715.138,900
Feb 5, 202515.4015.4015.1215.4015.2611,100
Feb 4, 202514.7215.0614.7214.9914.857,600
Feb 3, 202514.4114.8314.3114.5814.4420,300
Jan 31, 202515.4015.4014.5614.8214.6820,200
Jan 30, 202515.6815.7015.3415.4115.2711,300
Jan 29, 202515.5315.9215.2515.5415.4017,600
Jan 28, 202516.1916.1915.5815.5815.4315,000
Jan 27, 202515.1116.1515.1115.8515.7024,800
Jan 24, 202515.3315.3314.8315.1515.0112,200
Jan 23, 202514.8415.3514.8415.3515.2116,600
Jan 22, 202515.2515.5015.1115.2315.0917,700
Jan 21, 202515.0015.5414.9815.2915.1512,400
Jan 17, 202514.9515.1414.7815.0014.8614,800
Jan 16, 202514.8515.0114.6614.7714.6316,700
Jan 15, 202515.0015.0014.5914.9614.829,800
Jan 14, 202514.6214.8114.4814.6514.5112,100
Jan 13, 202514.1814.5314.0814.4314.3015,100
Jan 10, 202514.3214.5314.2014.2914.1625,600
Jan 8, 202514.3114.8114.2614.6314.4922,200
Jan 7, 202514.6914.7714.3914.5114.3747,000
Jan 6, 2025 0.15 Dividend
Jan 6, 202514.8215.0014.3814.4514.3234,200
Jan 3, 202514.7015.1714.6815.0114.7213,400
Jan 2, 202514.6314.7514.4414.7414.4641,100
Dec 31, 202414.3414.6614.2814.2814.0117,200
Dec 30, 202414.0514.4013.9614.1813.9117,300
Dec 27, 202414.6714.7614.3514.3614.0821,400
Dec 26, 202414.4414.8814.4414.7814.5021,600
Dec 24, 202414.5314.6514.5114.6114.3314,300
Dec 23, 202414.6614.6714.4014.4014.1214,000
Dec 20, 202414.2014.8714.2014.5514.2733,500
Dec 19, 202414.6014.6414.3114.3914.1125,400
Dec 18, 202415.1915.4814.4814.5114.2336,400
Dec 17, 202414.7715.2614.7715.2214.9329,100
Dec 16, 202415.2515.3614.6914.9214.6330,400
Dec 13, 202415.0815.3514.6315.2915.0044,700
Dec 12, 202416.2516.2515.1415.1614.8747,600
Dec 11, 202416.6316.9916.4716.4916.1748,600
Dec 10, 202415.9216.7315.7816.4116.0948,000
Dec 9, 202415.4016.1015.3416.0015.6936,400
Dec 6, 202415.5315.9715.3115.4715.1736,400
Dec 5, 202415.6015.8415.3815.5315.2335,100
Dec 4, 202415.7715.7715.4215.6015.3011,500
Dec 3, 202416.1016.1015.5515.7815.4841,000
Dec 2, 202415.2015.9915.0215.7615.4658,500
Nov 29, 202414.9615.2914.7615.0014.7127,100
Nov 27, 202414.8315.4014.8314.9914.7040,300
Nov 26, 202415.4715.5914.1414.8514.5643,700
Nov 25, 202415.5016.3115.5015.5615.2639,100
Nov 22, 202414.8115.3114.8115.2314.9439,800
Nov 21, 202414.7015.4214.7015.1514.8640,200
Nov 20, 202414.5214.6514.2214.5814.3040,600
Nov 19, 202413.9114.6313.9014.5414.2619,100
Nov 18, 202414.3215.0313.9013.9613.6925,700
Nov 15, 202414.5414.6414.3914.3914.1124,300
Nov 14, 202414.5714.8014.2914.4614.1827,800
Nov 13, 202414.5414.6214.4414.4414.1618,800
Nov 12, 202414.6214.8714.3214.4214.1435,000
Nov 11, 202414.9615.0014.7014.8314.5551,300
Nov 8, 202414.8915.0514.6014.7114.4342,400
Nov 7, 202415.3815.7115.0015.0014.7120,400
Nov 6, 202414.7515.3914.7515.2714.9840,300
Nov 5, 202413.7814.3213.7814.2714.0010,400
Nov 4, 202413.0413.8013.0413.7513.4917,300
Nov 1, 202413.0713.3813.0513.0712.8223,100
Oct 31, 202414.0014.0012.8613.0312.7848,000
Oct 30, 202414.0814.1313.9513.9513.686,300
Oct 29, 202413.7614.2013.7614.1413.8714,700
Oct 28, 202413.3314.0813.3313.9213.6511,500
Oct 25, 202413.3413.5413.2313.2613.0114,200
Oct 24, 202413.1213.7813.0713.2412.9931,900
Oct 23, 202413.4013.5413.3113.5413.2810,400
Oct 22, 202413.4713.4913.3113.4913.238,600
Oct 21, 202413.7514.0013.4213.4513.199,800
Oct 18, 202414.2314.2814.0014.0713.809,300
Oct 17, 202414.0614.2213.7814.1813.918,800
Oct 16, 202413.7114.1913.6513.8913.6216,800
Oct 15, 202413.6313.9613.4913.5113.2516,300
Oct 14, 202413.8313.8313.2613.5013.2414,500
Oct 11, 202413.8114.0613.7213.7713.5111,600
Oct 10, 202413.0313.8712.9813.7813.5222,500
Oct 9, 202413.2313.3012.8013.1112.8652,100
Oct 8, 202413.9213.9213.0913.1112.8645,100
Oct 7, 2024 0.15 Dividend
Oct 7, 202413.7513.9513.3613.7713.517,600
Oct 4, 202414.2714.2713.7813.9413.5221,000
Oct 3, 202413.8414.0913.5713.8813.479,800
Oct 2, 202414.1314.7813.8713.9313.5214,100
Oct 1, 202414.1814.3814.0714.1413.7221,800
Sep 30, 202414.2314.7013.9014.0713.6537,400
Sep 27, 202413.9614.2013.9313.9813.5653,800
Sep 26, 202414.4014.4213.8713.9913.5719,100
Sep 25, 202414.1014.1813.7614.1813.7614,900
Sep 24, 202414.2414.2713.7014.2213.8025,600
Sep 23, 202414.0614.0613.5613.9813.5610,400
Sep 20, 202413.5113.9213.3113.8313.4289,200
Sep 19, 202414.1414.1413.5813.6513.2419,400
Sep 18, 202413.5013.9013.3313.6413.2317,900
Sep 17, 202413.0713.9013.0713.6913.2818,900
Sep 16, 202414.5014.6312.7513.1912.8082,000
Sep 13, 202414.5014.7314.1614.7214.2811,200
Sep 12, 202414.3314.6914.3314.4714.0418,000
Sep 11, 202414.4314.4313.7614.0713.6516,800
Sep 10, 202414.3115.1014.3114.6214.1839,200
Sep 9, 202413.5214.2612.8113.8413.43329,800
Sep 6, 202413.0113.2313.0113.1012.715,300
Sep 5, 202413.0213.4013.0213.0612.675,400
Sep 4, 202412.7913.1612.6713.1512.7618,900
Sep 3, 202413.7713.9412.5412.6812.3030,100
Aug 30, 202414.2414.2413.6813.9813.564,500
Aug 29, 202413.6914.2513.6914.2313.818,000
Aug 28, 202413.5113.7313.5013.7013.295,300
Aug 27, 202413.5113.9213.5113.6013.205,400
Aug 26, 202414.2714.2813.4913.6313.2210,900
Aug 23, 202413.7814.1013.3914.0813.6620,600
Aug 22, 202413.4913.6813.2013.2012.8111,400
Aug 21, 202413.4014.6713.4013.5513.158,600
Aug 20, 202413.6613.7013.4413.4413.044,300
Aug 19, 202413.8513.8513.6013.6813.273,700
Aug 16, 202413.8914.1313.5213.9013.4911,300
Aug 15, 202413.0414.0613.0413.9313.529,400
Aug 14, 202412.7912.9312.5812.5812.2114,700
Aug 13, 202412.8012.8512.6512.8512.477,200
Aug 12, 202412.6512.8012.6512.6512.279,100
Aug 9, 202413.0013.0112.7212.7712.398,900
Aug 8, 202412.7913.1412.7912.9112.5310,000
Aug 7, 202413.2413.2412.5612.5612.1914,100
Aug 6, 202412.7713.2512.5713.0012.6117,800
Aug 5, 202412.9813.1712.7212.7812.4018,300
Aug 2, 202413.6913.7113.4013.4013.0013,500
Aug 1, 202414.4114.4114.1714.1713.7511,700
Jul 31, 202414.7415.0114.6114.8814.4416,500
Jul 30, 202414.5414.8014.3314.7414.309,300
Jul 29, 202414.8714.8714.0714.3113.8819,000
Jul 26, 202414.7115.0514.0714.9514.5019,000
Jul 25, 202414.2614.9913.0914.8914.4520,400
Jul 24, 202414.8614.9914.6014.6314.1910,400
Jul 23, 202414.7414.8114.6014.7814.3410,400
Jul 22, 202414.4714.8514.3314.7414.3021,900
Jul 19, 202414.6414.9614.2714.2713.8510,500
Jul 18, 202414.7615.0414.5514.6214.1830,100
Jul 17, 202415.0215.0314.6414.7614.3215,200
Jul 16, 202414.3215.1114.3215.0514.6025,300
Jul 15, 202414.2514.5414.0214.1313.7118,600
Jul 12, 202413.6914.2813.6814.1713.7515,200
Jul 11, 202413.0013.7312.7313.5513.1519,700
Jul 10, 202412.7512.9012.7512.7512.3710,300
Jul 9, 202412.7912.8612.5912.7512.3713,300
Jul 8, 2024 0.15 Dividend
Jul 8, 202412.9312.9412.8012.8712.4911,700
Jul 5, 202413.4513.4612.8212.9012.3754,100
Jul 3, 202413.6813.6913.3713.5012.9514,700
Jul 2, 202413.6713.7513.5013.5412.9810,100
Jul 1, 202413.7213.8112.8713.8013.2352,400
Jun 28, 202413.5613.7913.1113.7913.22113,000
Jun 27, 202413.1213.4813.0713.4812.938,600
Jun 26, 202412.8513.3312.8213.0112.4818,800
Jun 25, 202413.0713.0712.7012.9412.4114,700
Jun 24, 202412.8013.1512.8013.0212.4912,100
Jun 21, 202412.7213.0712.6412.6612.1433,100
Jun 20, 202413.0313.0312.5312.7312.2113,100
Jun 18, 202413.0913.4013.0513.1212.5817,100
Jun 17, 202412.6113.0212.6113.0112.4812,100
Jun 14, 202413.2413.5012.9812.9812.459,800
Jun 13, 202413.6213.6213.3913.4112.868,000
Jun 12, 202413.7813.7813.3913.7013.149,000
Jun 11, 202413.6213.6213.2313.4412.8917,000
Jun 10, 202413.5713.6913.4613.5613.008,100
Jun 7, 202413.4613.6613.4613.6613.106,400
Jun 6, 202413.4813.5713.4513.4612.9113,800
Jun 5, 202413.4813.7113.4513.5012.9512,100
Jun 4, 202413.5313.7013.5113.5112.968,100
Jun 3, 202413.8713.9013.5213.8813.3121,600
May 31, 202413.8913.8913.7413.7813.219,000
May 30, 202413.5413.9713.5413.9713.4015,500
May 29, 202413.4613.6713.4513.4512.908,800
May 28, 202413.5413.6613.4613.5713.0114,100
May 24, 202413.4713.5413.4413.5412.9814,600
May 23, 202413.6413.6413.4513.4512.9015,000
May 22, 202413.4613.6213.4513.5913.038,800
May 21, 202413.5413.6013.4513.4612.917,100
May 20, 202413.4513.7213.4513.5112.969,500
May 17, 202413.7813.7813.4513.4912.9411,700

Related Tickers

N9B.F BANDAI NAMCO Holdings Inc.
28.56
+3.03%
 
NCBDY BANDAI NAMCO Holdings Inc.
16.08
+0.19%
 
1086.HK GOODBABY INTL
1.310
+0.77%
 
2331.HK Li Ning Company Limited
15.280
-0.78%
 
JAKK JAKKS Pacific, Inc.
21.28
-0.28%
 
MSGE Madison Square Garden Entertainment Corp.
38.32
+0.58%
 
2020.HK ANTA Sports Products Limited
91.800
-0.92%
 
BFIT.AS Basic-Fit N.V.
21.72
-1.63%
 
XPOF Xponential Fitness, Inc.
9.18
+4.91%
 
PLBY PLBY Group, Inc.
1.5500
+32.48%