$5.97 +0.04 (%) Skullcandy Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKUL historical data

Date Open High Low Close Volume
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
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
Trading Center