U.S. markets closed

Escalade, Incorporated (ESCA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.29+0.09 (+0.68%)
Al cierre: 04:00PM EDT
13.29 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202413.4813.4813.2013.2913.2911,841
02 may 202412.5513.2012.5513.2013.2026,800
01 may 202412.3412.7712.3412.6912.6918,700
30 abr 202412.9713.2112.3612.4612.4622,600
29 abr 202413.7814.2013.0013.1113.1163,200
26 abr 202413.6713.7513.4013.6713.678,500
25 abr 202414.0114.0813.1913.6713.6738,400
24 abr 202413.7414.1513.5214.0014.0013,900
23 abr 202413.6013.9813.6013.7613.7619,600
22 abr 202413.8013.9613.4213.4613.4614,400
19 abr 202413.6513.9413.3413.6813.6821,800
18 abr 202414.3914.8413.3113.7313.7316,700
17 abr 202414.6714.6713.7514.0714.0719,700
16 abr 202412.7914.8712.6014.6714.6761,800
15 abr 202413.0913.2112.7512.7612.7614,000
12 abr 202413.1913.4512.8212.9212.9210,800
12 abr 20240.15 Dividendo
11 abr 202413.0913.6012.9413.5313.3813,200
10 abr 202412.9513.3212.7513.0412.9029,800
09 abr 202413.5213.6713.1413.2313.0817,400
08 abr 202413.2313.7812.9713.4213.2734,500
05 abr 202413.4413.4613.0013.2213.079,000
04 abr 202412.8813.4512.8813.0212.8812,000
03 abr 202413.0113.5312.7712.8212.6823,400
02 abr 202413.5014.0013.1013.1312.9821,900
01 abr 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 ene 202416.8916.8915.8516.0615.8818,200
30 ene 202416.9217.4916.5316.9216.738,300
29 ene 202417.3717.4416.4917.1816.9942,000
26 ene 202418.1218.1217.3617.4817.2913,100
25 ene 202418.7818.7817.5617.9717.7724,500
24 ene 202419.2719.2718.2118.4718.2716,200
23 ene 202420.2320.2319.0319.0318.8223,100
22 ene 202419.3320.1319.3320.0119.7913,800
19 ene 202419.0519.3218.8019.2719.069,100
18 ene 202419.0119.3518.8518.8518.6410,000
17 ene 202418.7719.2918.7719.0318.8211,900
16 ene 202418.5019.0918.5018.9518.7417,100
12 ene 202419.0719.0718.3418.6918.4811,100
11 ene 202418.8918.9018.1318.8018.5915,800
10 ene 202418.9619.1518.7719.0718.8614,900
09 ene 202419.2619.5719.0419.1318.9212,500
08 ene 202419.1119.5718.9419.4119.1919,300
05 ene 202418.8719.4718.8519.1618.9526,100
04 ene 202419.3819.7018.8618.8718.6618,200
04 ene 20240.15 Dividendo
03 ene 202420.2220.3319.2819.2818.9232,800
02 ene 202420.1020.5219.6620.2219.8421,800
29 dic 202320.9121.0519.8720.0919.7135,800
28 dic 202321.0921.3220.9020.9620.579,900
27 dic 202321.5421.5520.8021.0420.6421,400
26 dic 202320.5421.8220.5421.6421.2325,600
22 dic 202321.0921.1520.2920.7420.3548,700
21 dic 202321.6921.6920.9721.0420.6425,100
20 dic 202321.5622.0121.2721.5921.1828,300
19 dic 202321.3321.8121.2021.4921.0927,800
18 dic 202321.1021.4120.9021.1520.7533,200
15 dic 202320.2821.4019.9821.2720.87117,700
14 dic 202320.0020.1219.5020.1219.7427,100
13 dic 202319.3120.1219.2520.0819.7050,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...