$6.32 -0.10 (%) Skullcandy Inc - NASDAQ

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
8/24/20166.306.326.306.32866,667
8/23/20166.426.446.416.42112,047
8/22/20166.406.446.406.4295,966
8/19/20166.416.426.416.4243,504
8/18/20166.416.486.406.41145,678
8/17/20166.356.446.356.41119,417
8/16/20166.296.336.276.3090,556
8/15/20166.166.236.166.22627,708
8/12/20166.156.186.146.14645,080
8/11/20166.186.196.156.16303,486
8/10/20166.176.246.166.22158,281
8/9/20166.196.236.146.19119,868
8/8/20166.246.246.196.20148,315
8/5/20166.196.246.186.24101,989
8/4/20166.186.206.166.20459,620
8/3/20166.186.256.156.20422,504
8/2/20166.066.106.046.06234,696
8/1/20166.096.156.076.07251,014
7/29/20166.156.206.096.12334,479
7/28/20166.046.056.006.03219,085
7/27/20166.056.105.996.05218,247
7/26/20166.086.146.056.06203,250
7/25/20166.006.106.006.07790,190
7/22/20165.935.985.925.97200,760
7/21/20166.036.045.935.93474,175
7/20/20166.056.066.026.03786,569
7/19/20166.146.156.026.05876,040
7/18/20166.106.156.096.14173,939
7/15/20166.116.136.086.10163,236
7/14/20166.136.176.076.10278,759
7/13/20166.126.186.086.14300,195
7/12/20166.056.156.036.14395,497
7/11/20166.086.126.046.05473,396
7/8/20165.996.105.976.07288,371
7/7/20166.076.085.755.96551,575
7/6/20166.066.096.006.07594,495
7/5/20166.046.096.026.051,065,976
7/1/20166.126.145.976.051,964,193
6/30/20166.126.156.106.14897,893
6/29/20166.146.176.096.101,059,438
6/28/20166.096.176.086.141,167,352
6/27/20166.056.116.056.082,956,461
6/24/20165.655.765.275.7612,348,633
6/23/20164.484.684.414.68287,086
6/22/20164.524.524.404.45274,777
6/21/20164.524.544.424.52233,746
6/20/20164.644.644.474.51269,761
6/17/20164.554.634.474.57349,788
6/16/20164.634.634.384.53282,840
6/15/20164.704.804.564.64483,107
6/14/20164.334.664.314.58590,884
6/13/20164.304.414.214.35207,552
6/10/20164.334.504.264.33211,076
6/9/20164.574.574.334.39582,637
6/8/20164.364.704.304.561,322,244
6/7/20163.953.993.933.9393,936
6/6/20163.923.973.923.95108,325
6/3/20163.903.953.833.9390,269
6/2/20163.953.983.823.92186,376
6/1/20163.893.983.813.95135,915
5/31/20163.913.953.803.89198,007
5/27/20163.623.923.623.89193,597
5/26/20163.673.703.543.63141,868
5/25/20163.653.733.613.65134,254
5/24/20163.593.693.533.66130,949
5/23/20163.543.593.513.55120,810
5/20/20163.523.603.433.5869,967
5/19/20163.493.563.423.49153,139
5/18/20163.523.603.483.52119,025
5/17/20163.563.643.473.53127,857
5/16/20163.493.633.473.5795,178
5/13/20163.523.583.433.51143,589
5/12/20163.793.793.503.53217,504
5/11/20163.733.803.593.77211,303
5/10/20163.693.793.603.75296,528
5/9/20163.433.763.413.70351,163
5/6/20163.323.483.303.45309,662
5/5/20163.273.473.253.32234,898
5/4/20163.293.483.253.27218,637
5/3/20163.393.393.283.29129,982
5/2/20163.413.453.323.42112,442
4/29/20163.473.523.403.41160,745
4/28/20163.603.623.443.46194,488
4/27/20163.633.683.573.5999,146
4/26/20163.553.713.533.63152,854
4/25/20163.633.643.503.5150,845
4/22/20163.553.723.543.6248,315
4/21/20163.603.633.493.53190,928
4/20/20163.513.663.483.60152,063
4/19/20163.603.603.493.52115,524
4/18/20163.543.603.463.59137,281
4/15/20163.553.653.553.5873,544
4/14/20163.743.763.513.59125,294
4/13/20163.593.733.583.71132,261
4/12/20163.453.603.393.56130,683
4/11/20163.453.523.403.4598,633
4/8/20163.383.533.383.4165,834
4/7/20163.333.533.313.38352,153
4/6/20163.473.533.313.42779,678
4/5/20163.603.623.443.45124,400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center