Skip to main content

Kulicke and Soffa (NQ: KLIC )

49.19 +1.98 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.62 11.66 11.10 11.19 2,289,972 -0.30(-2.58%)
Feb 26, 2004 11.29 11.68 11.25 11.49 1,383,793 +0.02(+0.16%)
Feb 25, 2004 11.07 11.60 11.00 11.47 3,159,112 +0.47(+4.25%)
Feb 24, 2004 11.45 11.46 10.97 11.00 4,950,892 -0.65(-5.56%)
Feb 23, 2004 12.31 12.43 11.53 11.65 2,423,335 -0.68(-5.54%)
Feb 20, 2004 12.72 12.77 12.14 12.34 1,344,975 -0.37(-2.90%)
Feb 19, 2004 13.53 13.66 12.70 12.70 1,767,865 -0.43(-3.29%)
Feb 18, 2004 13.36 13.49 13.09 13.14 1,021,522 -0.30(-2.21%)
Feb 17, 2004 12.95 13.57 12.95 13.43 1,568,210 +0.58(+4.55%)
Feb 13, 2004 13.22 13.42 12.79 12.85 1,147,322 -0.22(-1.65%)
Feb 12, 2004 12.92 13.40 12.92 13.06 1,795,784 +0.07(+0.55%)
Feb 11, 2004 12.59 13.01 12.59 12.99 1,418,385 +0.42(+3.36%)
Feb 10, 2004 12.77 12.86 12.34 12.57 1,161,893 -0.30(-2.31%)
Feb 09, 2004 12.78 12.98 12.60 12.87 1,631,722 +0.10(+0.77%)
Feb 06, 2004 12.31 12.77 12.15 12.77 1,022,078 +0.60(+4.95%)
Feb 05, 2004 12.22 12.30 11.78 12.16 1,152,883 +0.21(+1.73%)
Feb 04, 2004 12.39 12.62 11.96 11.96 1,949,390 -0.68(-5.40%)
Feb 03, 2004 12.91 13.00 12.54 12.64 1,020,855 -0.36(-2.77%)
Feb 02, 2004 13.26 13.37 12.52 13.00 2,478,504 -0.19(-1.43%)
Jan 30, 2004 12.55 13.26 12.44 13.19 2,746,454 +0.76(+6.07%)
Jan 29, 2004 12.69 12.91 11.92 12.43 4,119,347 +0.01(+0.07%)
Jan 28, 2004 12.79 13.01 12.31 12.42 2,522,885 -0.16(-1.29%)
Jan 27, 2004 13.00 13.08 12.55 12.59 2,087,091 -0.49(-3.78%)
Jan 26, 2004 13.01 13.11 12.72 13.08 1,464,657 +0.30(+2.32%)
Jan 23, 2004 13.58 13.62 12.56 12.78 2,275,067 -0.50(-3.79%)
Jan 22, 2004 14.22 14.37 13.28 13.29 2,976,586 -0.74(-5.26%)
Jan 21, 2004 14.62 14.74 13.67 14.03 3,281,463 -0.94(-6.26%)
Jan 20, 2004 13.84 15.03 13.51 14.96 3,981,980 +1.30(+9.49%)
Jan 16, 2004 13.38 13.96 13.38 13.67 1,812,023 +0.31(+2.36%)
Jan 15, 2004 13.14 13.58 12.95 13.35 1,376,592 +0.13(+1.02%)
Jan 14, 2004 13.51 13.63 13.05 13.22 1,209,606 -0.22(-1.61%)
Jan 13, 2004 13.77 13.89 13.27 13.43 1,354,828 -0.48(-3.43%)
Jan 12, 2004 13.67 13.93 13.40 13.91 1,452,003 +0.33(+2.45%)
Jan 09, 2004 13.35 13.94 13.14 13.58 3,281,189 +0.13(+1.00%)
Jan 08, 2004 14.16 14.21 13.05 13.44 2,571,503 -0.49(-3.55%)
Jan 07, 2004 13.58 13.95 13.13 13.94 2,021,090 +0.31(+2.31%)
Jan 06, 2004 13.49 13.85 12.90 13.62 1,719,815 +0.20(+1.47%)
Jan 05, 2004 12.83 13.47 12.69 13.42 1,779,099 +0.79(+6.26%)
Jan 02, 2004 12.85 13.08 12.63 12.63 921,528 -0.30(-2.29%)
Dec 31, 2003 13.00 13.22 12.54 12.93 1,151,993 -0.15(-1.17%)
Dec 30, 2003 13.13 13.37 12.99 13.08 1,081,512 -0.03(-0.21%)
Dec 29, 2003 12.91 13.13 12.86 13.11 758,459 +0.38(+2.97%)
Dec 26, 2003 12.68 12.87 12.60 12.73 242,460 +0.14(+1.14%)
Dec 24, 2003 12.67 12.75 12.51 12.59 358,778 -0.01(-0.07%)
Dec 23, 2003 12.44 12.74 12.30 12.60 1,254,424 +0.19(+1.52%)
Dec 22, 2003 12.59 12.80 12.29 12.41 848,238 -0.27(-2.13%)
Dec 19, 2003 12.81 12.95 12.50 12.68 1,172,696 -0.15(-1.19%)
Dec 18, 2003 12.16 12.98 12.15 12.83 1,769,260 +0.55(+4.47%)
Dec 17, 2003 12.44 12.51 12.01 12.28 948,880 -0.09(-0.73%)
Dec 16, 2003 12.32 12.50 12.01 12.37 2,498,897 +0.23(+1.93%)
Dec 15, 2003 13.87 13.90 12.12 12.14 1,979,141 -0.91(-6.96%)
Dec 12, 2003 12.97 13.10 12.72 13.05 1,219,185 +0.19(+1.47%)
Dec 11, 2003 12.16 12.86 11.94 12.86 1,158,667 +0.67(+5.54%)
Dec 10, 2003 12.32 12.77 11.94 12.18 2,072,129 -0.40(-3.21%)
Dec 09, 2003 13.17 13.38 12.38 12.59 2,228,076 -0.43(-3.31%)
Dec 08, 2003 13.00 13.22 12.67 13.02 2,664,055 +0.21(+1.61%)
Dec 05, 2003 13.38 13.14 12.65 12.81 1,755,658 -0.57(-4.23%)
Dec 04, 2003 13.98 14.03 13.08 13.38 3,178,533 -0.46(-3.31%)
Dec 03, 2003 14.76 14.89 13.76 13.84 2,584,492 -0.77(-5.29%)
Dec 02, 2003 14.76 14.83 14.55 14.61 2,494,674 -0.21(-1.40%)
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.