Escalade Inc (ESCA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -7.24346076459 | 14.91 | 14.91 | 12.745 | 45477 | 13.55550562 | CS |
| 4 | -0.43 | -3.01542776999 | 14.26 | 15.1 | 12.54 | 36294 | 13.74473122 | CS |
| 12 | 0.11 | 0.801749271137 | 13.72 | 15.11 | 12.54 | 22626 | 13.77357723 | CS |
| 26 | 0.34 | 2.52038547072 | 13.49 | 15.11 | 12.27 | 19332 | 13.60940781 | CS |
| 52 | -1.24 | -8.22826808228 | 15.07 | 22.01 | 12.27 | 20843 | 15.86300323 | CS |
| 156 | -5.06 | -26.7866596083 | 18.89 | 22.01 | 9.25 | 26618 | 14.17524741 | CS |
| 260 | 2.8 | 25.3853127833 | 11.03 | 25.72 | 4.69 | 31287 | 15.7108849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 13.83 | 0.18 | 1.32 | 13.65 | 13.92 | 13.31 | 89235 |
| 1726785300 | 13.65 | 0.01 | 0.07 | 14.14 | 14.14 | 13.58 | 19362 |
| 1726698900 | 13.64 | -0.05 | -0.37 | 13.5 | 13.9 | 13.33 | 17927 |
| 1726612500 | 13.69 | 0.5 | 3.83 | 13.07 | 13.9 | 13.07 | 18872 |
| 1726526100 | 13.185 | -1.54 | -10.43 | 14.91 | 14.91 | 12.745 | 81988 |
| 1726266900 | 14.72 | 0.25 | 1.73 | 14.5 | 14.73 | 14.155 | 11233 |
| 1726180500 | 14.47 | 0.4 | 2.84 | 14.21 | 14.69 | 14.09 | 17959 |
| 1726094100 | 14.07 | -0.55 | -3.76 | 14.43 | 14.55 | 13.76 | 16759 |
| 1726007700 | 14.62 | 0.78 | 5.64 | 14.31 | 15.1 | 14.31 | 39242 |
| 1725921300 | 13.84 | 0.74 | 5.65 | 13.11 | 14.26 | 12.81 | 283268 |
| 1725662100 | 13.1 | 0.04 | 0.31 | 13.01 | 13.26 | 13.01 | 5267 |
| 1725575700 | 13.06 | -0.09 | -0.68 | 13.26 | 13.3999 | 13.0154 | 5430 |
| 1725489300 | 13.15 | 0.47 | 3.71 | 12.79 | 13.16 | 12.6749 | 18938 |
| 1725402900 | 12.68 | -1.3 | -9.30 | 13.77 | 13.9399 | 12.54 | 30069 |
| 1725057300 | 13.98 | -0.25 | -1.76 | 14.29 | 14.48 | 13.68 | 4510 |
| 1724970900 | 14.23 | 0.53 | 3.87 | 13.69 | 14.25 | 13.69 | 7953 |
| 1724884500 | 13.7 | 0.1 | 0.74 | 13.55 | 13.86 | 13.5 | 5277 |
| 1724798100 | 13.6 | -0.03 | -0.22 | 13.51 | 13.92 | 13.51 | 5355 |
| 1724711700 | 13.63 | -0.45 | -3.20 | 14.26 | 14.28 | 13.49 | 10943 |
| 1724452500 | 14.08 | 0.88 | 6.67 | 13.31 | 14.1 | 13.31 | 20632 |
| 1724366100 | 13.2 | -0.35 | -2.58 | 13.49 | 13.68 | 13.2 | 11433 |
| 1724279700 | 13.55 | 0.11 | 0.82 | 13.4 | 14.67 | 13.4 | 8574 |
| 1724193300 | 13.44 | -0.24 | -1.75 | 13.68 | 13.7 | 13.44 | 4274 |
| 1724106900 | 13.68 | -0.22 | -1.58 | 13.85 | 13.85 | 13.595 | 3744 |
| 1723847700 | 13.9 | -0.03 | -0.22 | 13.89 | 14.13 | 13.52 | 11326 |
| 1723761300 | 13.93 | 1.35 | 10.73 | 13.04 | 14.06 | 13.04 | 9375 |
| 1723674900 | 12.58 | -0.27 | -2.10 | 12.79 | 12.97 | 12.58 | 14663 |
| 1723588500 | 12.85 | 0.2 | 1.58 | 12.8 | 12.85 | 12.58 | 7238 |
| 1723502100 | 12.65 | -0.12 | -0.94 | 12.65 | 12.8 | 12.65 | 9090 |
| 1723242900 | 12.77 | -0.14 | -1.08 | 13 | 13.01 | 12.72 | 8949 |
| 1723156500 | 12.91 | 0.35 | 2.79 | 12.79 | 13.14 | 12.58 | 9951 |
| 1723070100 | 12.56 | -0.44 | -3.38 | 13.24 | 13.24 | 12.56 | 14060 |
| 1722983700 | 13 | 0.22 | 1.72 | 12.77 | 13.25 | 12.57 | 17813 |
| 1722897300 | 12.78 | -0.62 | -4.63 | 12.98 | 13.1723 | 12.72 | 18304 |
| 1722638100 | 13.4 | -0.77 | -5.43 | 13.69 | 14.1 | 13.4 | 13464 |
| 1722551700 | 14.17 | -0.71 | -4.77 | 14.94 | 14.94 | 14.17 | 11708 |
| 1722465300 | 14.88 | 0.14 | 0.95 | 14.81 | 15.01 | 14.61 | 16534 |
| 1722378900 | 14.74 | 0.43 | 3.00 | 14.54 | 14.8 | 14.33 | 9315 |
| 1722292500 | 14.31 | -0.64 | -4.28 | 14.87 | 14.87 | 14.07 | 19004 |
| 1722033300 | 14.95 | 0.06 | 0.40 | 14.71 | 15.05 | 14.07 | 19001 |
| 1721946900 | 14.89 | 0.26 | 1.78 | 14.26 | 14.99 | 13.01 | 20375 |
| 1721860500 | 14.63 | -0.15 | -1.01 | 14.77 | 14.99 | 14.6 | 10434 |
| 1721774100 | 14.78 | 0.04 | 0.27 | 14.71 | 14.81 | 14.595 | 10362 |
| 1721687700 | 14.74 | 0.47 | 3.29 | 14.47 | 14.85 | 14.33 | 21925 |
| 1721428500 | 14.27 | -0.35 | -2.39 | 14.64 | 14.96 | 14.27 | 10464 |
| 1721342100 | 14.62 | -0.14 | -0.95 | 14.77 | 15.04 | 14.55 | 30119 |
| 1721255700 | 14.76 | -0.29 | -1.93 | 15.02 | 15.05 | 14.64 | 15234 |
| 1721169300 | 15.05 | 0.92 | 6.51 | 14.32 | 15.11 | 14.32 | 25251 |
| 1721082900 | 14.13 | -0.04 | -0.28 | 14.25 | 14.54 | 14.0201 | 18578 |
| 1720823700 | 14.17 | 0.62 | 4.58 | 13.69 | 14.28 | 13.68 | 15207 |
| 1720737300 | 13.55 | 0.8 | 6.27 | 13 | 13.73 | 12.73 | 19662 |
| 1720650900 | 12.75 | 0 | 0.00 | 12.86 | 12.9 | 12.75 | 10314 |
| 1720564500 | 12.75 | -0.12 | -0.93 | 12.79 | 12.855 | 12.59 | 13334 |
| 1720478100 | 12.87 | -0.03 | -0.23 | 12.93 | 12.94 | 12.8 | 11684 |
| 1720218900 | 12.9 | -0.6 | -4.44 | 13.45 | 13.46 | 12.82 | 54105 |
| 1720040640 | 13.5 | -0.04 | -0.30 | 13.68 | 13.685 | 13.37 | 14726 |
| 1719959700 | 13.54 | -0.26 | -1.88 | 13.67 | 13.7459 | 13.5 | 10095 |
| 1719873300 | 13.8 | 0.32 | 2.37 | 13.72 | 13.81 | 12.8695 | 52399 |
| 1719614100 | 13.48 | 0 | 0.00 | 13.48 | 13.48 | 13.48 | 0 |
| 1719527700 | 13.48 | 0.47 | 3.61 | 13.12 | 13.48 | 12.88 | 8590 |
| 1719441300 | 13.01 | 0.07 | 0.54 | 12.83 | 13.33 | 12.8228 | 18778 |
| 1719354900 | 12.94 | -0.08 | -0.61 | 13.07 | 13.07 | 12.7 | 14725 |
| 1719268500 | 13.02 | 0.36 | 2.84 | 12.8 | 13.15 | 12.8 | 12113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
