$3.32 +0.05 (%) Skullcandy Inc - NASDAQ

May. 5, 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
2/26/201510.4010.5610.2510.55145,397
2/25/201510.1610.4810.1010.38277,598
2/24/201510.0010.149.9410.02195,320
2/23/201510.1710.2510.0010.02267,450
2/20/201510.4310.4610.1510.17235,599
2/19/201510.9010.9110.4110.48315,427
2/18/201511.1211.1710.9010.92232,308
2/17/201510.7811.3110.7711.14317,645
2/13/201510.5110.8610.4810.82212,337
2/12/201510.4310.6010.2910.53140,273
2/11/201510.3510.5110.2110.38145,032
2/10/201510.3110.4810.1110.36133,601
2/9/201510.6910.7010.2210.23187,114
2/6/201510.4910.7310.4410.71270,321
2/5/201510.3310.6210.2410.55193,236
2/4/201510.3810.5810.2810.34159,476
2/3/201510.1710.979.9810.45345,863
2/2/201510.0810.159.9510.15130,733
1/30/201510.1210.3310.0010.02209,248
1/29/201510.1310.3110.0110.24200,819
1/28/201510.2710.279.9910.06207,220
1/27/201510.1810.369.9910.2584,813
1/26/201510.3910.4910.2410.29137,326
1/23/201510.2010.3910.2010.37175,050
1/22/201510.0810.419.9910.17324,440
1/21/201510.0810.109.8810.03186,165
1/20/201510.0210.199.9110.11216,365
1/16/20159.8810.079.7510.00198,442
1/15/201510.2510.259.8210.06362,638
1/14/201510.2010.4710.1510.25164,423
1/13/201510.2210.9810.1610.25408,828
1/12/20159.9810.109.8110.10208,920
1/9/201510.1310.189.9710.01302,093
1/8/201510.2010.2910.0010.13270,077
1/7/20159.6810.129.6810.09263,833
1/6/201510.0010.169.709.80310,350
1/5/20159.1210.079.129.92881,541
1/2/20159.229.228.809.03180,929
12/31/20149.149.419.149.19127,957
12/30/20149.009.218.999.14123,274
12/29/20149.149.249.009.08106,772
12/26/20149.029.279.009.13114,443
12/24/20148.999.178.928.94107,227
12/23/20148.919.038.798.90185,623
12/22/20148.838.978.738.84217,878
12/19/20148.798.848.598.78231,578
12/18/20148.678.868.588.82381,112
12/17/20148.288.578.258.51324,210
12/16/20148.498.688.278.34388,269
12/15/20148.708.848.458.54460,574
12/12/20148.758.938.668.68268,339
12/11/20148.939.138.868.90248,666
12/10/20148.999.068.878.89157,097
12/9/20148.879.118.759.01226,249
12/8/20149.169.278.948.94303,761
12/5/20149.059.238.959.17284,879
12/4/20149.249.299.019.07282,286
12/3/20149.389.409.239.30517,568
12/2/20149.289.429.169.34232,600
12/1/20149.469.489.259.30204,903
11/28/20149.479.589.379.4898,562
11/26/20149.239.529.209.47336,139
11/25/20149.659.719.409.51212,862
11/24/20149.019.599.009.52489,112
11/21/20149.009.058.829.01316,807
11/20/20148.189.058.188.88985,893
11/19/20148.058.197.868.02130,232
11/18/20148.048.188.018.08133,860
11/17/20148.398.398.018.06131,493
11/14/20148.328.458.238.37102,834
11/13/20148.688.728.268.34194,436
11/12/20148.238.768.218.74213,546
11/11/20148.218.298.128.25205,628
11/10/20148.398.438.208.26150,332
11/7/20148.548.548.268.39266,258
11/6/20149.009.108.318.52654,326
11/5/20148.538.978.478.89500,376
11/4/20148.318.478.318.4594,608
11/3/20148.388.508.268.38120,010
10/31/20148.508.598.218.34250,144
10/30/20148.228.458.228.41149,099
10/29/20148.288.328.108.32143,281
10/28/20148.048.308.038.29120,774
10/27/20148.018.067.838.0080,177
10/24/20148.088.117.898.05107,803
10/23/20147.848.127.768.05152,562
10/22/20147.827.967.657.7691,317
10/21/20147.767.857.667.79127,406
10/20/20147.547.777.547.71100,958
10/17/20147.947.947.577.63119,361
10/16/20147.667.887.597.83163,909
10/15/20147.657.837.527.81166,993
10/14/20147.637.897.507.78149,617
10/13/20147.467.707.407.53130,723
10/10/20147.757.827.477.50202,762
10/9/20148.038.047.757.79111,875
10/8/20148.218.347.858.01229,095
10/7/20148.248.317.918.28360,136
10/6/20148.238.328.018.31288,099
10/3/20148.148.338.078.21279,969
  • Showing 301-400 of 1,207 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center