Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skillsoft Corp (NY: SKIL )

9.170 +0.090 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.03 15.16 13.71 14.02 38,425 -0.17(-1.20%)
Jan 30, 2024 15.09 15.66 14.00 14.19 43,625 -1.11(-7.25%)
Jan 29, 2024 14.73 15.30 14.10 15.30 41,593 +0.34(+2.27%)
Jan 26, 2024 14.82 15.36 14.70 14.96 21,252 +0.05(+0.34%)
Jan 25, 2024 14.60 15.05 14.60 14.91 27,700 +0.37(+2.54%)
Jan 24, 2024 15.41 15.41 14.37 14.54 13,867 -0.85(-5.52%)
Jan 23, 2024 15.32 15.80 14.85 15.39 21,705 +0.35(+2.33%)
Jan 22, 2024 14.22 15.14 14.19 15.04 29,904 +0.74(+5.17%)
Jan 19, 2024 14.26 14.46 13.20 14.30 34,815 +0.16(+1.13%)
Jan 18, 2024 14.45 15.13 13.96 14.14 50,785 -0.23(-1.60%)
Jan 17, 2024 15.09 15.11 14.26 14.37 13,753 -1.01(-6.57%)
Jan 16, 2024 14.95 15.94 14.83 15.38 42,100 -0.03(-0.19%)
Jan 12, 2024 15.21 15.69 14.73 15.41 36,695 +0.25(+1.65%)
Jan 11, 2024 15.40 16.20 15.10 15.16 50,951 -0.27(-1.75%)
Jan 10, 2024 15.68 16.60 15.27 15.43 37,614 -0.31(-1.97%)
Jan 09, 2024 16.28 17.39 15.52 15.74 44,879 -0.71(-4.32%)
Jan 08, 2024 15.52 16.45 15.52 16.45 38,652 +0.93(+5.99%)
Jan 05, 2024 15.37 15.65 14.84 15.52 33,991 +0.15(+0.98%)
Jan 04, 2024 16.13 16.13 14.51 15.37 42,848 -0.77(-4.77%)
Jan 03, 2024 16.96 16.96 16.12 16.14 16,611 -0.81(-4.78%)
Jan 02, 2024 17.47 17.90 16.55 16.95 21,476 -0.63(-3.58%)
Dec 29, 2023 17.30 18.00 17.20 17.58 16,400 +0.01(+0.06%)
Dec 28, 2023 17.40 18.11 17.40 17.57 22,831 +0.00(+0.00%)
Dec 27, 2023 16.92 17.64 16.92 17.57 28,735 +0.41(+2.39%)
Dec 26, 2023 16.07 17.25 16.07 17.16 39,786 +0.77(+4.70%)
Dec 22, 2023 15.84 17.20 15.52 16.39 38,297 +0.65(+4.13%)
Dec 21, 2023 15.50 16.25 15.40 15.74 33,878 +0.26(+1.68%)
Dec 20, 2023 15.45 16.10 14.74 15.48 52,310 +0.18(+1.18%)
Dec 19, 2023 15.54 15.86 15.15 15.30 24,277 -0.48(-3.04%)
Dec 18, 2023 16.23 16.84 15.39 15.78 41,928 -0.37(-2.29%)
Dec 15, 2023 16.74 17.11 15.88 16.15 93,984 -1.48(-8.39%)
Dec 14, 2023 16.46 18.06 16.46 17.63 53,734 +0.98(+5.89%)
Dec 13, 2023 15.73 16.65 15.66 16.65 30,556 +0.78(+4.91%)
Dec 12, 2023 16.08 16.30 15.46 15.87 30,105 -0.29(-1.79%)
Dec 11, 2023 16.75 17.44 15.20 16.16 87,189 -0.59(-3.52%)
Dec 08, 2023 16.70 17.20 16.16 16.75 34,839 +0.05(+0.30%)
Dec 07, 2023 15.99 17.30 15.99 16.70 34,958 +0.63(+3.92%)
Dec 06, 2023 16.41 17.33 15.74 16.07 52,622 -1.14(-6.62%)
Dec 05, 2023 18.01 18.33 16.70 17.21 87,245 -0.78(-4.34%)
Dec 04, 2023 17.83 19.28 17.83 17.99 38,011 +0.06(+0.33%)
Dec 01, 2023 18.88 19.14 17.77 17.93 60,005 -1.21(-6.32%)
Nov 30, 2023 18.44 19.68 18.02 19.14 27,616 +0.38(+2.03%)
Nov 29, 2023 18.70 19.48 17.98 18.76 33,917 +0.56(+3.08%)
Nov 28, 2023 19.07 19.07 18.07 18.20 3,622 -0.74(-3.91%)
Nov 27, 2023 19.42 20.20 18.90 18.94 10,273 -0.59(-3.02%)
Nov 24, 2023 19.34 19.55 18.38 19.53 8,823 -0.31(-1.56%)
Nov 22, 2023 20.00 20.00 19.70 19.84 5,208 -0.12(-0.60%)
Nov 21, 2023 20.16 20.16 19.70 19.96 10,030 -0.53(-2.59%)
Nov 20, 2023 18.43 20.87 18.37 20.49 23,013 +2.05(+11.12%)
Nov 17, 2023 18.92 18.92 17.90 18.44 18,780 -0.24(-1.28%)
Nov 16, 2023 19.23 19.23 17.66 18.68 31,101 -0.83(-4.25%)
Nov 15, 2023 18.35 20.40 18.33 19.51 232,564 +0.79(+4.22%)
Nov 14, 2023 18.71 19.03 17.80 18.72 18,399 +0.68(+3.77%)
Nov 13, 2023 17.72 18.09 17.34 18.04 11,307 -0.12(-0.66%)
Nov 10, 2023 17.96 18.36 16.82 18.16 14,477 +0.64(+3.65%)
Nov 09, 2023 19.10 19.10 17.00 17.52 18,433 -1.38(-7.30%)
Nov 08, 2023 18.69 19.10 18.29 18.90 12,702 +0.30(+1.61%)
Nov 07, 2023 18.46 19.02 17.75 18.60 7,631 +0.11(+0.59%)
Nov 06, 2023 18.85 19.25 18.25 18.49 10,783 -0.09(-0.48%)
Nov 03, 2023 18.64 19.53 18.10 18.58 22,671 +0.03(+0.16%)
Nov 02, 2023 17.43 18.75 17.43 18.55 16,964 +1.31(+7.60%)
Nov 01, 2023 19.14 19.14 17.03 17.24 21,281 -1.56(-8.30%)
Oct 31, 2023 16.94 18.80 16.94 18.80 11,899 +2.12(+12.71%)
Oct 30, 2023 16.70 16.96 16.00 16.68 14,814 -0.02(-0.12%)
Oct 27, 2023 17.05 17.68 16.34 16.70 17,246 -0.05(-0.30%)
Oct 26, 2023 17.79 17.87 16.73 16.75 26,728 -1.15(-6.42%)
Oct 25, 2023 16.39 18.08 16.30 17.90 50,817 +0.91(+5.36%)
Oct 24, 2023 16.71 17.23 16.24 16.99 25,453 +0.45(+2.72%)
Oct 23, 2023 18.43 18.43 16.54 16.54 15,160 -1.80(-9.81%)
Oct 20, 2023 18.58 18.98 17.92 18.34 20,949 +0.03(+0.16%)
Oct 19, 2023 17.40 18.47 17.40 18.31 12,318 +0.69(+3.92%)
Oct 18, 2023 17.82 17.82 17.15 17.62 12,350 +0.11(+0.63%)
Oct 17, 2023 16.38 17.80 16.38 17.51 10,839 +0.90(+5.42%)
Oct 16, 2023 17.19 17.22 15.42 16.61 24,801 -0.53(-3.09%)
Oct 13, 2023 19.50 20.10 17.01 17.14 17,751 -2.44(-12.46%)
Oct 12, 2023 18.96 20.80 18.96 19.58 20,623 +0.78(+4.15%)
Oct 11, 2023 17.04 19.00 17.04 18.80 18,487 +1.64(+9.56%)
Oct 10, 2023 16.17 17.37 16.05 17.16 21,220 +0.99(+6.12%)
Oct 09, 2023 14.07 17.13 14.07 16.17 35,288 +2.22(+15.91%)
Oct 06, 2023 14.02 14.30 13.85 13.95 30,795 -0.20(-1.41%)
Oct 05, 2023 14.95 14.95 14.08 14.15 16,706 -0.92(-6.10%)
Oct 04, 2023 15.84 16.05 15.00 15.07 32,038 -0.78(-4.92%)
Oct 03, 2023 16.69 16.69 15.51 15.85 21,945 -1.03(-6.10%)
Oct 02, 2023 16.49 17.60 15.34 16.88 37,312 +15.99(+1804.33%)
Sep 29, 2023 0.9072 0.9400 0.8523 0.8864 338,138 -0.02(-1.81%)
Sep 28, 2023 0.9300 0.9300 0.8758 0.9027 97,387 -0.01(-1.20%)
Sep 27, 2023 0.9202 0.9499 0.8800 0.9137 146,174 -0.00(-0.12%)
Sep 26, 2023 0.9027 0.9700 0.9000 0.9148 103,810 -0.01(-1.56%)
Sep 25, 2023 0.9700 0.9500 0.9100 0.9293 143,995 -0.03(-2.99%)
Sep 22, 2023 1.000 1.000 0.9250 0.9579 174,326 -0.03(-2.99%)
Sep 21, 2023 1.000 1.010 0.9704 0.9874 180,285 -0.04(-4.14%)
Sep 20, 2023 1.040 1.040 0.9500 1.030 459,427 -0.04(-3.74%)
Sep 19, 2023 1.090 1.100 1.040 1.070 117,813 -0.01(-0.93%)
Sep 18, 2023 1.110 1.150 1.060 1.080 187,481 -0.04(-3.57%)
Sep 15, 2023 1.100 1.170 1.050 1.120 1,235,146 +0.04(+3.70%)
Sep 14, 2023 1.110 1.140 1.050 1.080 259,886 -0.01(-0.92%)
Sep 13, 2023 1.150 1.150 1.080 1.090 194,690 -0.03(-2.68%)
Sep 12, 2023 1.230 1.250 1.110 1.120 586,428 -0.12(-9.68%)
Sep 11, 2023 1.240 1.300 1.220 1.240 725,741 -0.01(-0.80%)
Sep 08, 2023 1.280 1.320 1.230 1.250 211,406 -0.01(-0.79%)
Sep 07, 2023 1.290 1.310 1.240 1.260 329,142 -0.01(-0.79%)
Sep 06, 2023 1.320 1.335 1.260 1.270 85,244 -0.05(-3.79%)
Sep 05, 2023 1.290 1.340 1.265 1.320 75,044 +0.02(+1.54%)
Sep 01, 2023 1.330 1.350 1.280 1.300 130,117 -0.01(-0.76%)
Aug 31, 2023 1.360 1.365 1.290 1.310 202,202 -0.06(-4.38%)
Aug 30, 2023 1.350 1.390 1.331 1.370 90,127 +0.00(+0.00%)
Aug 29, 2023 1.360 1.400 1.330 1.370 137,022 +0.01(+0.74%)
Aug 28, 2023 1.300 1.370 1.300 1.360 72,882 +0.07(+5.43%)
Aug 25, 2023 1.280 1.310 1.250 1.290 73,322 +0.00(+0.00%)
Aug 24, 2023 1.300 1.320 1.280 1.290 190,676 -0.02(-1.53%)
Aug 23, 2023 1.270 1.330 1.260 1.310 78,336 +0.03(+2.34%)
Aug 22, 2023 1.260 1.300 1.260 1.280 77,994 +0.01(+0.79%)
Aug 21, 2023 1.310 1.310 1.260 1.270 84,274 -0.01(-0.78%)
Aug 18, 2023 1.270 1.310 1.250 1.280 103,826 +0.00(+0.00%)
Aug 17, 2023 1.250 1.300 1.250 1.280 160,479 +0.03(+2.40%)
Aug 16, 2023 1.350 1.350 1.250 1.250 107,995 -0.08(-6.02%)
Aug 15, 2023 1.350 1.380 1.310 1.330 99,515 -0.05(-3.62%)
Aug 14, 2023 1.330 1.380 1.315 1.380 108,110 +0.02(+1.47%)
Aug 11, 2023 1.300 1.376 1.300 1.360 78,284 +0.04(+3.03%)
Aug 10, 2023 1.340 1.370 1.300 1.320 130,853 +0.01(+0.76%)
Aug 09, 2023 1.300 1.310 1.270 1.310 93,533 -0.01(-0.76%)
Aug 08, 2023 1.290 1.335 1.280 1.320 127,261 +0.01(+0.76%)
Aug 07, 2023 1.350 1.350 1.300 1.310 120,973 -0.04(-2.96%)
Aug 04, 2023 1.360 1.410 1.340 1.350 119,751 -0.06(-4.26%)
Aug 03, 2023 1.350 1.420 1.330 1.410 252,573 +0.06(+4.44%)
Aug 02, 2023 1.340 1.370 1.320 1.350 394,799 +0.01(+0.75%)
Aug 01, 2023 1.320 1.355 1.280 1.340 569,701 +0.02(+1.52%)
Jul 31, 2023 1.300 1.380 1.200 1.320 1,144,781 +0.02(+1.54%)
Jul 28, 2023 1.380 1.380 1.280 1.300 198,844 -0.05(-3.70%)
Jul 27, 2023 1.420 1.420 1.330 1.350 177,031 -0.03(-2.17%)
Jul 26, 2023 1.400 1.408 1.315 1.380 196,393 -0.02(-1.43%)
Jul 25, 2023 1.520 1.520 1.390 1.400 249,981 -0.12(-7.89%)
Jul 24, 2023 1.470 1.530 1.440 1.520 167,514 +0.05(+3.40%)
Jul 21, 2023 1.510 1.510 1.440 1.470 175,152 -0.02(-1.34%)
Jul 20, 2023 1.480 1.520 1.465 1.490 185,262 +0.00(+0.00%)
Jul 19, 2023 1.440 1.490 1.430 1.490 286,833 +0.03(+2.05%)
Jul 18, 2023 1.390 1.485 1.380 1.460 244,023 +0.04(+2.82%)
Jul 17, 2023 1.400 1.430 1.250 1.420 547,633 +0.06(+4.41%)
Jul 14, 2023 1.450 1.455 1.340 1.360 199,632 -0.10(-6.85%)
Jul 13, 2023 1.470 1.530 1.440 1.460 257,059 -0.01(-0.68%)
Jul 12, 2023 1.410 1.470 1.390 1.470 188,031 +0.08(+5.76%)
Jul 11, 2023 1.280 1.400 1.260 1.390 191,739 +0.12(+9.45%)
Jul 10, 2023 1.230 1.275 1.215 1.270 191,521 +0.01(+0.79%)
Jul 07, 2023 1.260 1.285 1.240 1.260 192,128 -0.02(-1.56%)
Jul 06, 2023 1.340 1.350 1.250 1.280 193,384 -0.05(-3.76%)
Jul 05, 2023 1.220 1.330 1.170 1.330 204,891 +0.11(+9.02%)
Jul 03, 2023 1.210 1.245 1.180 1.220 192,962 -0.02(-1.61%)
Jun 30, 2023 1.280 1.280 1.220 1.240 162,138 -0.02(-1.59%)
Jun 29, 2023 1.170 1.260 1.160 1.260 187,060 +0.08(+6.78%)
Jun 28, 2023 1.160 1.190 1.130 1.180 232,878 +0.02(+1.72%)
Jun 27, 2023 1.210 1.219 1.150 1.160 286,088 -0.04(-3.33%)
Jun 26, 2023 1.260 1.260 1.170 1.200 297,825 -0.09(-6.98%)
Jun 23, 2023 1.220 1.290 1.210 1.290 463,802 +0.04(+3.20%)
Jun 22, 2023 1.360 1.360 1.240 1.250 244,250 -0.13(-9.42%)
Jun 21, 2023 1.370 1.390 1.320 1.380 118,100 +0.00(+0.00%)
Jun 20, 2023 1.350 1.380 1.295 1.380 183,026 +0.04(+2.99%)
Jun 16, 2023 1.400 1.400 1.320 1.340 373,659 -0.03(-2.19%)
Jun 15, 2023 1.370 1.400 1.330 1.370 246,563 +0.16(+13.22%)
May 08, 2023 1.200 1.220 1.170 1.210 52,234 +0.02(+1.68%)
May 05, 2023 1.150 1.190 1.140 1.190 114,966 +0.08(+7.21%)
May 04, 2023 1.210 1.210 1.100 1.110 176,985 -0.10(-8.26%)
May 03, 2023 1.110 1.255 1.110 1.210 248,595 +0.08(+7.08%)
May 02, 2023 1.190 1.230 1.110 1.130 400,330 -0.07(-5.83%)
May 01, 2023 1.220 1.250 1.190 1.200 191,519 -0.03(-2.44%)
Apr 28, 2023 1.270 1.280 1.220 1.230 204,124 -0.02(-1.60%)
Apr 27, 2023 1.290 1.290 1.240 1.250 96,963 -0.01(-0.79%)
Apr 26, 2023 1.280 1.310 1.230 1.260 188,753 -0.05(-3.82%)
Apr 25, 2023 1.360 1.400 1.300 1.310 157,581 -0.06(-4.38%)
Apr 24, 2023 1.390 1.410 1.360 1.370 86,163 -0.01(-0.72%)
Apr 21, 2023 1.450 1.510 1.370 1.380 543,340 -0.09(-6.12%)
Apr 20, 2023 1.470 1.505 1.440 1.470 148,653 -0.02(-1.34%)
Apr 19, 2023 1.520 1.570 1.470 1.490 282,646 -0.06(-3.87%)
Apr 18, 2023 1.510 1.510 1.480 1.550 164,479 +0.03(+1.97%)
Apr 17, 2023 1.520 1.565 1.490 1.520 338,131 +0.01(+0.66%)
Apr 14, 2023 1.620 1.630 1.480 1.510 645,904 -0.12(-7.36%)
Apr 13, 2023 1.730 1.750 1.611 1.630 336,529 -0.13(-7.39%)
Apr 12, 2023 2.010 2.045 1.720 1.760 686,828 -0.26(-12.87%)
Apr 11, 2023 2.090 2.170 1.980 2.020 1,160,774 -0.03(-1.46%)
Apr 10, 2023 1.960 2.060 1.910 2.050 349,158 +0.10(+5.13%)
Apr 06, 2023 1.900 1.990 1.850 1.950 323,207 +0.09(+4.84%)
Apr 05, 2023 1.950 1.990 1.860 1.860 277,370 -0.10(-5.10%)
Apr 04, 2023 2.000 2.060 1.960 1.960 321,673 -0.05(-2.49%)
Apr 03, 2023 1.990 2.090 1.950 2.010 389,004 +0.01(+0.50%)
Mar 31, 2023 1.980 2.030 1.980 2.000 305,500 +0.02(+1.01%)
Mar 30, 2023 1.960 2.010 1.960 1.980 241,862 +0.06(+3.13%)
Mar 29, 2023 1.910 1.930 1.870 1.920 188,979 +0.00(+0.00%)
Mar 28, 2023 1.790 1.940 1.790 1.920 315,134 +0.11(+6.08%)
Mar 27, 2023 2.050 2.050 1.800 1.810 434,006 -0.21(-10.40%)
Mar 24, 2023 1.970 2.025 1.970 2.020 267,281 +0.02(+1.00%)
Mar 23, 2023 2.020 2.050 1.970 2.000 293,374 +0.05(+2.56%)
Mar 22, 2023 2.010 2.070 1.940 1.950 309,819 -0.06(-2.99%)
Mar 21, 2023 1.970 2.010 1.930 2.010 380,537 +0.09(+4.69%)
Mar 20, 2023 1.940 1.975 1.900 1.920 369,606 -0.03(-1.54%)
Mar 17, 2023 1.950 1.990 1.900 1.950 1,014,341 -0.03(-1.52%)
Mar 16, 2023 1.890 2.040 1.890 1.980 324,271 +0.02(+1.02%)
Mar 15, 2023 1.910 2.010 1.910 1.960 399,197 -0.02(-1.01%)
Mar 14, 2023 2.050 2.070 1.960 1.980 439,382 +0.02(+1.02%)
Mar 13, 2023 1.770 1.990 1.760 1.960 342,621 +0.11(+5.95%)
Mar 10, 2023 1.850 1.990 1.800 1.850 504,329 -0.02(-1.07%)
Mar 09, 2023 1.920 2.010 1.850 1.870 332,731 -0.06(-3.11%)
Mar 08, 2023 1.870 1.995 1.850 1.930 302,091 +0.07(+3.76%)
Mar 07, 2023 1.800 1.890 1.750 1.860 333,287 +0.09(+5.08%)
Mar 06, 2023 1.730 1.839 1.720 1.770 348,842 +0.07(+4.12%)
Mar 03, 2023 1.470 1.710 1.450 1.700 494,627 +0.21(+14.09%)
Mar 02, 2023 1.390 1.505 1.360 1.490 573,247 +0.05(+3.47%)
Mar 01, 2023 1.590 1.630 1.440 1.440 378,929 -0.12(-7.69%)
Feb 28, 2023 1.560 1.640 1.550 1.560 2,061,612 -0.03(-1.89%)
Feb 27, 2023 1.610 1.670 1.590 1.590 358,862 -0.02(-1.24%)
Feb 24, 2023 1.620 1.720 1.600 1.610 444,759 -0.05(-3.01%)
Feb 23, 2023 1.660 1.705 1.640 1.660 440,178 +0.04(+2.47%)
Feb 22, 2023 1.540 1.650 1.480 1.620 586,980 +0.06(+3.85%)
Feb 21, 2023 1.590 1.650 1.520 1.560 400,416 -0.05(-3.11%)
Feb 17, 2023 1.750 1.755 1.610 1.610 321,991 -0.13(-7.47%)
Feb 16, 2023 1.790 1.795 1.720 1.740 329,121 -0.07(-3.87%)
Feb 15, 2023 1.710 1.817 1.710 1.810 386,022 +0.07(+4.02%)
Feb 14, 2023 1.790 1.830 1.740 1.740 292,645 -0.06(-3.33%)
Feb 13, 2023 1.750 1.810 1.720 1.800 377,766 +0.06(+3.45%)
Feb 10, 2023 1.710 1.810 1.670 1.740 546,246 -0.02(-1.14%)
Feb 09, 2023 1.880 2.030 1.750 1.760 475,314 -0.13(-6.88%)
Feb 08, 2023 1.900 2.020 1.870 1.890 315,779 -0.02(-1.05%)
Feb 07, 2023 2.040 2.100 1.880 1.910 530,094 -0.14(-6.83%)
Feb 06, 2023 1.960 2.060 1.940 2.050 318,161 +0.07(+3.54%)
Feb 03, 2023 1.970 2.095 1.970 1.980 318,765 -0.02(-1.00%)
Feb 02, 2023 2.030 2.135 1.960 2.000 789,857 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.