Escalade Inc (ESCA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.331125827815 | 15.1 | 15.2293 | 14.5 | 14427 | 14.86294286 | CS |
| 4 | -0.23 | -1.50523560209 | 15.28 | 16.24 | 14.42 | 15073 | 15.06757424 | CS |
| 12 | 0.83 | 5.83684950774 | 14.22 | 16.24 | 13.96 | 16698 | 14.9842284 | CS |
| 26 | 0.98 | 6.96517412935 | 14.07 | 16.99 | 12.8 | 22702 | 14.74681821 | CS |
| 52 | 1.56 | 11.5641215715 | 13.49 | 16.99 | 12.27 | 20968 | 14.22092501 | CS |
| 156 | 1.16 | 8.35133189345 | 13.89 | 22.01 | 9.25 | 26184 | 13.93786792 | CS |
| 260 | 9.25 | 159.482758621 | 5.8 | 25.72 | 4.69 | 31684 | 16.03763708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 14.79 | -0.05 | -0.34 | 14.65 | 14.8738 | 14.5 | 33028 |
| 1742510100 | 14.84 | -0.04 | -0.27 | 14.87 | 15.204 | 14.8 | 7010 |
| 1742423700 | 14.88 | -0.1 | -0.67 | 15.07 | 15.15 | 14.81 | 13573 |
| 1742337300 | 14.98 | -0.02 | -0.13 | 14.85 | 15.045 | 14.69 | 10012 |
| 1742250900 | 15 | -0.03 | -0.20 | 15.1 | 15.2293 | 14.87 | 8511 |
| 1741991700 | 15.03 | 0.27 | 1.83 | 15.06 | 15.17 | 14.9169 | 9440 |
| 1741905300 | 14.76 | -0.85 | -5.45 | 15.47 | 15.47 | 14.486 | 13139 |
| 1741818900 | 15.61 | 0.63 | 4.21 | 15 | 15.61 | 14.5 | 26550 |
| 1741732500 | 14.98 | 0.15 | 1.01 | 14.99 | 15.035 | 14.62 | 14104 |
| 1741646100 | 14.83 | -0.27 | -1.79 | 14.87 | 15.255 | 14.575 | 12411 |
| 1741390500 | 15.1 | 0.17 | 1.14 | 14.9 | 15.425 | 14.75 | 10639 |
| 1741304100 | 14.93 | 0.22 | 1.50 | 14.65 | 14.93 | 14.5 | 8419 |
| 1741217700 | 14.71 | -0.23 | -1.54 | 14.99 | 14.99 | 14.42 | 18888 |
| 1741131300 | 14.94 | 0.29 | 1.98 | 14.58 | 15.0239 | 14.58 | 13955 |
| 1741044900 | 14.65 | -0.58 | -3.81 | 15.19 | 15.3099 | 14.65 | 17879 |
| 1740785700 | 15.23 | 0.46 | 3.11 | 14.77 | 15.23 | 14.77 | 18770 |
| 1740699300 | 14.77 | -0.96 | -6.10 | 15.5 | 15.5 | 14.695 | 8845 |
| 1740612900 | 15.73 | 0.1 | 0.64 | 15.61 | 15.9 | 15.3164 | 15467 |
| 1740526500 | 15.63 | 0.36 | 2.36 | 15.39 | 15.91 | 15.2932 | 18968 |
| 1740440100 | 15.27 | 0.16 | 1.06 | 15.28 | 16.239999 | 15.06 | 21844 |
| 1740180900 | 15.11 | -0.68 | -4.31 | 15.9 | 16.2 | 15.11 | 18483 |
| 1740094500 | 15.79 | 0.23 | 1.48 | 15.5 | 16.149999 | 15.08 | 20860 |
| 1740008100 | 15.56 | 0.25 | 1.63 | 15.25 | 15.61 | 15.22 | 16068 |
| 1739921700 | 15.31 | 0.22 | 1.46 | 15.5 | 15.6035 | 14.8 | 10168 |
| 1739576100 | 15.09 | -0.23 | -1.50 | 15.64 | 15.66 | 15.09 | 14372 |
| 1739489700 | 15.32 | 0.26 | 1.73 | 15.2 | 15.5149 | 14.9114 | 14297 |
| 1739403300 | 15.06 | -0.38 | -2.46 | 15.14 | 15.69 | 15.06 | 22399 |
| 1739316900 | 15.44 | 0.74 | 5.03 | 14.55 | 15.44 | 14.55 | 15187 |
| 1739230500 | 14.7 | -0.1 | -0.68 | 14.8 | 15.17 | 14.69 | 8361 |
| 1738971300 | 14.8 | -0.47 | -3.08 | 15.25 | 15.35 | 14.8 | 11543 |
| 1738884900 | 15.27 | -0.13 | -0.84 | 15.5 | 15.6552 | 15.18 | 8877 |
| 1738798500 | 15.4 | 0.41 | 2.74 | 15.4 | 15.4 | 15.1201 | 11148 |
| 1738712100 | 14.99 | 0.41 | 2.81 | 14.72 | 15.0644 | 14.72 | 7647 |
| 1738625700 | 14.58 | -0.24 | -1.62 | 14.41 | 14.8284 | 14.305 | 20307 |
| 1738366500 | 14.82 | -0.59 | -3.83 | 15.325 | 15.34 | 14.56 | 20090 |
| 1738280100 | 15.41 | -0.13 | -0.84 | 15.68 | 15.7 | 15.34 | 11300 |
| 1738193700 | 15.54 | -0.04 | -0.26 | 15.53 | 15.915 | 15.25 | 17566 |
| 1738107300 | 15.58 | -0.27 | -1.70 | 15.78 | 16.2 | 15.58 | 15040 |
| 1738020900 | 15.85 | 0.7 | 4.62 | 15.11 | 16.146 | 15.11 | 24505 |
| 1737761700 | 15.15 | -0.08 | -0.53 | 15.33 | 15.39 | 14.8345 | 12208 |
| 1737675300 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1737588900 | 15.23 | -0.06 | -0.39 | 15.25 | 15.5 | 15.11 | 17737 |
| 1737502500 | 15.29 | 0.29 | 1.93 | 15 | 15.54 | 14.9835 | 12350 |
| 1737156900 | 15 | 0.23 | 1.56 | 14.95 | 15.15 | 14.78 | 14828 |
| 1737070500 | 14.77 | -0.19 | -1.27 | 14.85 | 15.01 | 14.66 | 16706 |
| 1736984100 | 14.96 | 0.31 | 2.12 | 15 | 15.2 | 14.59 | 9807 |
| 1736897700 | 14.65 | 0.22 | 1.52 | 14.62 | 14.81 | 14.475 | 12104 |
| 1736811300 | 14.43 | 0.14 | 0.98 | 14.18 | 14.525 | 14.0784 | 15088 |
| 1736552100 | 14.29 | -0.34 | -2.32 | 14.32 | 14.54 | 14.2 | 25595 |
| 1736379300 | 14.63 | 0.12 | 0.83 | 14.5 | 14.8099 | 14.26 | 22155 |
| 1736292900 | 14.51 | 0.06 | 0.42 | 14.51 | 14.7702 | 14.39 | 47024 |
| 1736206500 | 14.45 | -0.56 | -3.73 | 14.82 | 15.04 | 14.38 | 34066 |
| 1735947300 | 15.01 | 0.27 | 1.83 | 14.7 | 15.165 | 14.68 | 13361 |
| 1735860900 | 14.74 | 0.46 | 3.22 | 14.49 | 14.745 | 14.44 | 41142 |
| 1735688100 | 14.28 | 0.1 | 0.71 | 14.34 | 14.66 | 14.28 | 17219 |
| 1735601700 | 14.18 | -0.18 | -1.25 | 14.22 | 14.4 | 13.96 | 17333 |
| 1735342500 | 14.36 | -0.42 | -2.84 | 14.67 | 14.76 | 14.35 | 21393 |
| 1735256100 | 14.78 | 0.17 | 1.16 | 14.44 | 14.88 | 14.44 | 21584 |
| 1735077840 | 14.61 | 0.21 | 1.46 | 14.45 | 14.66 | 14.45 | 14282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
