New Zealand markets closed

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.2600+0.0200 (+1.61%)
At close: 04:00PM EDT
1.2600 0.00 (0.00%)
After hours: 04:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.20001.31001.20001.26001.26006,825,549
30 Jun 20221.22001.29001.15001.24001.240013,743,200
29 Jun 20221.31001.31501.21001.24001.240011,774,500
28 Jun 20221.46001.47001.31001.31001.310011,082,900
27 Jun 20221.52001.55001.41001.45001.45009,276,900
24 Jun 20221.54001.64001.48001.52001.520041,399,100
23 Jun 20221.41001.51001.38001.48001.48008,725,000
22 Jun 20221.37001.45001.36001.39001.39005,946,600
21 Jun 20221.40501.48001.37001.39001.39008,952,600
17 Jun 20221.32001.38001.29001.36001.360012,413,000
16 Jun 20221.35001.39001.29001.30001.30008,935,600
15 Jun 20221.31001.43501.29001.43001.430013,237,100
14 Jun 20221.46001.47001.28001.29001.290011,906,800
13 Jun 20221.51001.54001.40001.41001.41006,534,200
10 Jun 20221.70001.71001.57001.59001.59008,084,500
09 Jun 20221.92001.92001.74001.75001.75007,323,800
08 Jun 20221.78002.01001.77501.95001.95009,136,200
07 Jun 20221.71001.82001.65001.80001.80006,374,800
06 Jun 20221.71001.83001.70001.83001.830010,298,700
03 Jun 20221.76001.79001.65001.67001.67009,192,000
02 Jun 20221.75001.85001.74001.84001.84007,541,200
01 Jun 20221.93001.95001.71001.76001.76009,413,600
31 May 20221.91001.98001.83001.90001.900010,514,500
27 May 20221.84001.95001.81001.94001.94008,409,200
26 May 20221.70001.85001.63001.82001.82009,464,000
25 May 20221.57001.69501.55001.67001.67007,450,800
24 May 20221.68001.69101.55501.60001.60009,214,700
23 May 20221.80501.81001.69001.74001.740011,675,200
20 May 20221.99002.01001.75501.83001.830013,150,700
19 May 20221.75001.99001.75001.94001.940013,089,400
18 May 20221.81001.93001.71301.78001.780012,059,500
17 May 20221.78001.87001.73001.85001.850010,408,100
16 May 20221.78001.93001.72001.72001.720011,679,000
13 May 20221.80001.88001.76001.82001.820012,011,800
12 May 20221.41001.80001.38501.71001.710019,958,000
11 May 20221.59001.68501.49001.49001.490015,448,700
10 May 20221.76001.81001.55001.63001.630012,795,500
09 May 20221.89001.91001.71001.72001.720012,350,300
06 May 20222.04002.10001.93001.96001.960012,208,100
05 May 20222.14002.17002.01002.08002.080012,234,700
04 May 20222.17002.30001.98002.30002.300015,008,500
03 May 20222.22002.30002.11002.15002.15009,779,600
02 May 20222.04002.24001.99002.24002.240013,146,900
29 Apr 20222.12002.29002.05002.05002.05009,496,900
28 Apr 20222.13002.21001.99002.19002.190012,629,200
27 Apr 20222.14002.20002.05002.08002.080013,393,300
26 Apr 20222.27002.31502.12002.14002.140010,480,200
25 Apr 20222.19002.34002.16002.31002.310010,898,100
22 Apr 20222.17002.28002.15002.23002.230012,945,700
21 Apr 20222.42002.45902.14002.17002.170013,156,000
20 Apr 20222.47002.47002.26002.36002.360012,752,700
19 Apr 20222.30002.49002.25002.46002.46009,862,000
18 Apr 20222.40002.40002.23002.31002.31008,949,500
14 Apr 20222.59002.59002.39002.40002.40008,493,900
13 Apr 20222.57002.68002.50902.58002.58006,280,900
12 Apr 20222.66002.79002.51002.57002.570012,089,300
11 Apr 20222.52502.66002.43002.57002.57009,209,700
08 Apr 20222.80002.80002.60002.60002.60009,054,600
07 Apr 20222.88002.93002.67002.82002.82008,159,300
06 Apr 20222.98003.01002.80002.91002.91008,657,200
05 Apr 20223.27003.32003.02003.05003.05007,615,100
04 Apr 20223.00003.38002.99003.33003.330012,785,500
01 Apr 20223.00003.08002.92502.97002.97009,597,400
31 Mar 20223.19003.20202.98003.00003.000010,957,700
30 Mar 20223.35003.55003.16003.19003.190013,005,700
29 Mar 20223.13003.47003.12003.45003.450013,822,100
28 Mar 20223.04003.16002.90003.05003.05008,695,900
25 Mar 20223.31003.32003.00003.07003.07009,608,900
24 Mar 20223.46003.48003.19503.34003.34008,309,900
23 Mar 20223.47003.70903.28003.43003.430012,664,000
22 Mar 20223.16003.46503.16003.35003.35008,724,500
21 Mar 20223.18003.22002.99003.14003.140010,297,000
18 Mar 20223.00003.27502.98003.26003.260018,104,100
17 Mar 20222.77003.14002.69003.06003.060015,147,900
16 Mar 20222.44002.92002.39002.90002.900021,698,800
15 Mar 20222.19002.29002.07002.28002.280012,357,600
14 Mar 20222.29002.36002.11002.15002.150018,327,800
11 Mar 20222.53002.54002.32002.34002.34008,775,500
10 Mar 20222.58002.61002.44002.50002.50008,589,000
09 Mar 20222.55002.74002.51002.64002.640011,234,800
08 Mar 20222.31002.55002.15002.44002.440016,713,900
07 Mar 20222.48002.56002.32002.34002.340014,283,900
04 Mar 20222.61002.64002.48002.51002.510014,507,000
03 Mar 20222.99003.01002.61002.63002.630014,568,500
02 Mar 20223.00003.00802.75002.91002.910010,593,100
01 Mar 20222.94003.06002.86002.97002.970013,629,000
28 Feb 20222.99003.33502.93003.11003.110023,780,900
25 Feb 20222.83003.14002.82003.07003.070023,597,100
24 Feb 20222.23002.90002.16002.89002.890047,364,400
23 Feb 20223.71003.83003.61003.61003.610021,475,500
22 Feb 20223.73003.90003.58003.61003.610011,577,200
18 Feb 20224.07004.14003.70003.80003.800013,978,600
17 Feb 20224.30004.33004.02004.05004.05008,828,200
16 Feb 20224.43004.47004.25004.33004.33008,364,600
15 Feb 20224.17004.59004.10504.56004.560013,284,100
14 Feb 20224.10004.29003.97003.97003.970011,937,800
11 Feb 20224.25004.51004.11004.18004.180012,578,100
10 Feb 20224.29004.75004.24004.32004.320017,794,500
09 Feb 20224.16004.66504.14004.58004.580016,110,700
08 Feb 20223.95004.12003.81004.08004.080013,779,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...