Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

44.77 +0.12 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 10.14 10.29 10.14 10.28 854,901 +0.11(+1.06%)
Nov 29, 2012 10.35 10.39 10.08 10.17 1,007,161 -0.13(-1.31%)
Nov 28, 2012 9.755 10.40 9.665 10.30 1,565,217 +0.47(+4.75%)
Nov 27, 2012 9.584 9.845 9.449 9.836 1,356,516 +0.22(+2.24%)
Nov 26, 2012 9.548 9.647 9.431 9.620 1,000,546 +0.02(+0.19%)
Nov 23, 2012 9.593 9.692 9.440 9.602 345,741 +0.07(+0.75%)
Nov 21, 2012 9.323 9.575 9.287 9.530 440,678 +0.21(+2.22%)
Nov 20, 2012 9.170 9.350 9.035 9.323 652,088 +0.10(+1.07%)
Nov 19, 2012 9.242 9.359 9.073 9.224 567,759 +0.17(+1.89%)
Nov 16, 2012 8.874 9.080 8.703 9.053 1,054,707 +0.22(+2.55%)
Nov 15, 2012 8.955 9.044 8.784 8.829 670,723 -0.15(-1.70%)
Nov 14, 2012 9.143 9.251 8.946 8.981 603,878 -0.13(-1.39%)
Nov 13, 2012 9.170 9.350 8.999 9.107 716,081 -0.13(-1.46%)
Nov 12, 2012 9.467 9.485 9.197 9.242 905,415 -0.22(-2.37%)
Nov 09, 2012 9.206 9.584 9.089 9.467 1,186,037 +0.21(+2.23%)
Nov 08, 2012 9.251 9.503 9.098 9.260 2,517,229 -0.41(-4.28%)
Nov 07, 2012 9.665 9.710 9.404 9.674 1,715,895 -0.11(-1.10%)
Nov 06, 2012 9.224 9.979 9.170 9.782 1,963,971 +0.58(+6.35%)
Nov 05, 2012 9.260 9.422 9.134 9.197 1,012,084 -0.08(-0.87%)
Nov 02, 2012 9.494 9.520 9.267 9.278 508,944 -0.25(-2.64%)
Nov 01, 2012 9.197 9.539 8.984 9.530 952,604 +0.31(+3.31%)
Oct 31, 2012 8.811 9.296 8.784 9.224 863,313 +0.33(+3.74%)
Oct 26, 2012 8.982 8.892 8.892 8.892 916,522 -0.08(-0.90%)
Oct 25, 2012 8.721 9.035 8.685 8.973 769,332 +0.28(+3.21%)
Oct 24, 2012 8.838 8.838 8.631 8.694 476,697 -0.07(-0.82%)
Oct 23, 2012 8.613 8.820 8.568 8.766 805,494 +0.27(+3.17%)
Oct 19, 2012 8.829 8.874 8.460 8.496 889,871 -0.33(-3.77%)
Oct 18, 2012 8.793 8.999 8.748 8.829 1,243,608 +0.05(+0.61%)
Oct 17, 2012 8.676 8.856 8.649 8.775 851,197 +0.07(+0.83%)
Oct 16, 2012 8.712 8.775 8.667 8.703 993,813 +0.07(+0.83%)
Oct 15, 2012 8.730 8.847 8.595 8.631 674,240 -0.04(-0.52%)
Oct 12, 2012 8.757 8.793 8.631 8.676 921,570 -0.01(-0.10%)
Oct 11, 2012 8.685 8.766 8.626 8.685 635,754 +0.11(+1.26%)
Oct 10, 2012 8.964 9.008 8.532 8.577 885,970 -0.41(-4.60%)
Oct 09, 2012 9.206 9.341 8.936 8.991 740,084 -0.24(-2.63%)
Oct 08, 2012 9.215 9.278 9.098 9.233 419,428 -0.11(-1.15%)
Oct 05, 2012 9.368 9.431 9.215 9.341 416,976 +0.08(+0.87%)
Oct 04, 2012 9.395 9.431 9.143 9.260 407,301 -0.10(-1.06%)
Oct 03, 2012 9.431 9.449 9.287 9.359 786,428 -0.07(-0.76%)
Oct 02, 2012 9.458 9.557 9.323 9.431 870,821 +0.07(+0.77%)
Oct 01, 2012 9.377 9.539 9.314 9.359 797,516 +0.00(+0.05%)
Sep 28, 2012 9.287 9.403 9.233 9.355 942,634 -0.01(-0.14%)
Sep 27, 2012 9.125 9.418 9.026 9.368 1,109,928 +0.30(+3.27%)
Sep 26, 2012 9.188 9.242 8.977 9.071 1,028,297 -0.10(-1.08%)
Sep 25, 2012 9.368 9.395 9.112 9.170 2,191,795 -0.10(-1.07%)
Sep 24, 2012 9.476 9.575 9.197 9.269 873,842 -0.21(-2.18%)
Sep 21, 2012 9.521 9.620 9.440 9.476 631,180 +0.05(+0.57%)
Sep 20, 2012 9.629 9.710 9.395 9.422 1,159,705 -0.29(-2.96%)
Sep 19, 2012 9.970 10.02 9.656 9.710 1,196,264 -0.36(-3.57%)
Sep 18, 2012 10.34 10.34 10.04 10.07 769,340 -0.27(-2.61%)
Sep 17, 2012 10.82 10.82 10.33 10.34 540,660 -0.45(-4.17%)
Sep 14, 2012 10.60 10.85 10.49 10.79 810,893 +0.25(+2.39%)
Sep 13, 2012 10.45 10.59 10.22 10.54 675,495 +0.13(+1.30%)
Sep 12, 2012 10.32 10.52 10.19 10.40 586,050 +0.04(+0.35%)
Sep 11, 2012 10.31 10.44 10.12 10.37 607,514 +0.05(+0.52%)
Sep 10, 2012 10.20 10.38 10.16 10.31 797,007 +0.06(+0.61%)
Sep 07, 2012 10.41 10.49 10.17 10.25 788,971 -0.25(-2.36%)
Sep 06, 2012 10.21 10.66 10.13 10.50 956,486 +0.36(+3.50%)
Sep 05, 2012 10.21 10.37 10.05 10.14 574,406 -0.07(-0.70%)
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.