$5.76 +1.08 (%) Skullcandy Inc - NASDAQ

Jun. 24, 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
4/16/201511.0111.0610.8910.93172,791
4/15/201511.1811.1810.9011.07212,641
4/14/201511.0911.1610.8211.06208,067
4/13/201511.0611.0810.9010.91201,628
4/10/201511.3211.3210.9611.07205,805
4/9/201511.3411.3411.0011.25133,836
4/8/201511.2411.4211.1911.33176,390
4/7/201511.3811.4811.2711.28166,241
4/6/201511.3511.5611.2611.34253,066
4/2/201511.1311.6611.1311.47503,697
4/1/201511.3011.3810.8410.88349,743
3/31/201511.5111.6811.3011.30285,699
3/30/201510.8111.4510.8111.30312,742
3/27/201510.9011.0710.7810.85273,678
3/26/201510.8811.1410.7810.89227,213
3/25/201511.3311.3610.8810.90144,940
3/24/201510.9911.5010.9911.31381,647
3/23/201510.9611.1610.9510.97230,899
3/20/201510.9411.2010.8711.04328,489
3/19/201510.7711.0710.7310.86316,058
3/18/201510.5110.8410.5110.75247,205
3/17/201510.5410.7510.5110.58227,389
3/16/201510.5910.8910.4810.53320,930
3/13/201510.5010.6310.4810.54323,175
3/12/201510.7310.8110.5510.57294,059
3/11/201510.9811.0610.6710.71307,973
3/10/201510.8510.9810.6210.94366,183
3/9/201510.4010.9510.4010.89640,997
3/6/201511.6711.8310.3710.401,705,063
3/5/201510.5711.2110.4311.071,655,280
3/4/201510.2710.5010.0110.45344,182
3/3/201510.6610.6610.2410.35261,993
3/2/201510.3710.6910.3210.66283,864
2/27/201510.5110.6110.4010.41138,917
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
  • Showing 301-400 of 1,241 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center