Skullcandy Inc historical prices

   Watch this stock

Historical chart

    11.46 
    8.62 
    5.78 
 Feb 11, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 3.18 3.24 3.14 3.19 204,374
Feb 8, 2016 3.11 3.22 3.10 3.20 142,020
Feb 5, 2016 3.26 3.32 3.20 3.20 204,140
Feb 4, 2016 3.24 3.32 3.18 3.27 257,910
Feb 3, 2016 3.24 3.36 3.16 3.25 184,517
Feb 2, 2016 3.15 3.31 3.15 3.20 228,262
Feb 1, 2016 3.19 3.23 3.12 3.19 95,623
Jan 29, 2016 3.02 3.20 2.99 3.18 275,767
Jan 28, 2016 3.11 3.14 2.98 3.03 198,251
Jan 27, 2016 3.10 3.18 3.05 3.10 89,738
Jan 26, 2016 3.09 3.19 3.05 3.13 111,762
Jan 25, 2016 3.21 3.28 3.05 3.06 144,442
Jan 22, 2016 3.14 3.24 3.14 3.18 158,273
Jan 21, 2016 2.97 3.22 2.94 3.11 393,419
Jan 20, 2016 2.91 2.97 2.75 2.94 402,938
Jan 19, 2016 3.05 3.16 2.93 2.97 383,207
Jan 15, 2016 3.00 3.09 2.95 3.04 349,051
Jan 14, 2016 3.07 3.14 2.94 3.09 396,142
Jan 13, 2016 3.14 3.27 3.05 3.11 737,378
Jan 12, 2016 3.75 3.75 3.00 3.26 2,836,083
Jan 11, 2016 4.57 4.63 4.54 4.55 378,755
Jan 8, 2016 4.55 4.63 4.55 4.60 412,028
Jan 7, 2016 4.53 4.65 4.40 4.53 439,014
Jan 6, 2016 4.64 4.71 4.53 4.66 585,126
Jan 5, 2016 4.73 4.75 4.58 4.71 562,769
Jan 4, 2016 4.68 4.77 4.55 4.76 354,913
Dec 31, 2015 4.82 4.87 4.61 4.73 317,343
Dec 30, 2015 4.87 5.03 4.79 4.82 412,961
Dec 29, 2015 4.62 4.80 4.62 4.78 246,369
Dec 28, 2015 4.50 4.66 4.45 4.62 134,518