$6.32 +0.01 (%) Skullcandy Inc - NASDAQ

Aug. 26, 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
4/6/20163.473.533.313.42779,678
4/5/20163.603.623.443.45124,400
4/4/20163.483.643.453.62366,671
4/1/20163.513.673.463.47204,576
3/31/20163.553.593.493.56320,398
3/30/20163.593.683.533.55297,143
3/29/20163.533.683.483.60215,894
3/28/20163.643.693.543.57124,766
3/24/20163.663.663.493.60149,457
3/23/20163.853.853.653.65198,366
3/22/20163.943.953.793.85212,721
3/21/20163.974.053.953.99154,206
3/18/20163.873.963.863.95304,537
3/17/20163.953.973.843.89242,547
3/16/20163.944.143.823.9691,416
3/15/20164.024.073.933.9996,442
3/14/20164.004.203.994.07123,484
3/11/20163.974.053.834.0465,076
3/10/20164.014.013.843.93183,562
3/9/20164.004.103.903.98142,575
3/8/20164.124.203.953.95168,079
3/7/20163.904.163.844.12201,938
3/4/20163.674.003.653.91278,964
3/3/20163.663.733.423.70329,123
3/2/20163.583.603.443.58244,275
3/1/20163.593.643.513.61145,770
2/29/20163.623.643.493.54197,523
2/26/20163.613.653.583.6198,011
2/25/20163.583.593.483.5988,028
2/24/20163.503.653.503.5877,885
2/23/20163.543.643.523.5699,235
2/22/20163.503.563.493.5491,177
2/19/20163.473.553.453.45101,987
2/18/20163.453.523.403.48113,282
2/17/20163.323.563.323.45115,619
2/16/20163.263.393.263.38120,792
2/12/20163.233.433.223.26159,306
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
Trading Center