$3.26 +0.04 (%) Skullcandy Inc - NASDAQ

Feb. 12, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
2/11/20163.163.263.083.22205,108
2/10/20163.203.333.153.20151,932
2/9/20163.183.243.143.19204,374
2/8/20163.113.223.103.20143,215
2/5/20163.263.323.203.20206,539
2/4/20163.243.323.183.27258,059
2/3/20163.243.363.163.25184,517
2/2/20163.153.313.153.20229,045
2/1/20163.193.233.123.1995,623
1/29/20163.023.202.993.18275,904
1/28/20163.113.142.983.03198,251
1/27/20163.103.183.053.1090,322
1/26/20163.093.193.053.13111,847
1/25/20163.213.283.053.06145,188
1/22/20163.143.243.143.18158,273
1/21/20162.973.222.943.11393,419
1/20/20162.912.972.752.94402,938
1/19/20163.053.162.932.97383,281
1/15/20163.003.092.953.04349,151
1/14/20163.073.142.943.09396,386
1/13/20163.143.273.053.11738,625
1/12/20163.753.753.003.262,836,083
1/11/20164.574.634.544.55378,755
1/8/20164.554.634.554.60412,028
1/7/20164.534.654.404.53439,014
1/6/20164.644.714.534.66585,126
1/5/20164.734.754.584.71562,769
1/4/20164.684.774.554.76354,913
12/31/20154.824.874.614.73317,343
12/30/20154.875.034.794.82412,961
12/29/20154.624.804.624.78246,369
12/28/20154.504.664.454.62134,518
12/24/20154.684.684.504.55126,968
12/23/20154.634.744.604.67179,876
12/22/20154.554.724.474.64351,038
12/21/20154.424.504.404.47182,664
12/18/20154.374.484.374.43297,276
12/17/20154.584.584.374.40300,627
12/16/20154.344.554.294.53316,729
12/15/20154.204.354.204.27305,284
12/14/20154.134.254.134.20318,682
12/11/20154.044.254.044.18234,240
12/10/20154.144.184.094.15340,099
12/9/20154.154.224.124.14185,119
12/8/20154.234.234.114.14232,326
12/7/20154.214.324.154.23244,680
12/4/20154.164.264.124.24217,394
12/3/20154.334.354.174.19231,509
12/2/20154.234.374.204.30400,211
12/1/20154.114.284.074.23212,050
11/30/20154.154.283.964.07560,151
11/27/20154.204.214.024.12339,114
11/25/20154.364.504.164.17453,360
11/24/20154.374.444.304.34254,573
11/23/20154.304.434.304.37207,295
11/20/20154.324.424.304.31250,892
11/19/20154.194.324.154.27200,109
11/18/20154.294.294.144.19344,799
11/17/20154.314.374.224.26278,748
11/16/20154.284.354.204.33246,084
11/13/20154.354.424.204.29246,878
11/12/20154.424.484.304.30217,984
11/11/20154.564.564.354.48298,061
11/10/20154.804.924.514.52435,004
11/9/20155.005.024.774.81343,675
11/6/20155.425.474.594.811,654,162
11/5/20155.986.365.986.34364,497
11/4/20156.046.095.906.01136,099
11/3/20155.886.095.886.00137,547
11/2/20155.625.955.625.87192,937
10/30/20155.615.675.565.60164,278
10/29/20155.705.765.595.60145,388
10/28/20155.525.775.475.7586,537
10/27/20155.505.655.405.50243,698
10/26/20155.775.775.505.53211,345
10/23/20155.765.795.675.7691,995
10/22/20155.715.765.615.69143,125
10/21/20155.875.935.675.67116,967
10/20/20155.776.005.745.87154,138
10/19/20155.615.885.615.7566,104
10/16/20155.745.745.555.66165,679
10/15/20155.675.725.555.70147,455
10/14/20155.645.735.615.6386,612
10/13/20155.775.855.665.66195,333
10/12/20155.965.965.775.79157,066
10/9/20155.816.075.815.93157,868
10/8/20156.006.005.765.82128,891
10/7/20155.856.045.825.99136,466
10/6/20155.855.985.785.85113,540
10/5/20155.785.965.735.88118,385
10/2/20155.555.725.555.69152,404
10/1/20155.545.615.485.59150,781
9/30/20155.885.885.505.53366,397
9/29/20155.785.845.495.50191,975
9/28/20155.855.875.665.80138,941
9/25/20156.286.335.805.87232,939
9/24/20156.086.306.056.27177,019
9/23/20156.366.376.176.19183,827
9/22/20156.206.356.056.32143,870
9/21/20156.356.426.256.29147,680
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center