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 (%)
Feb 28, 2006 10.20 10.15 9.782 10.07 1,783,556 -0.13(-1.32%)
Feb 27, 2006 10.32 10.52 10.18 10.20 1,453,214 -0.11(-1.05%)
Feb 24, 2006 10.47 10.56 10.29 10.31 791,179 -0.16(-1.54%)
Feb 23, 2006 10.44 10.79 10.30 10.47 1,741,310 +0.01(+0.09%)
Feb 22, 2006 10.43 10.65 10.25 10.46 1,466,483 +0.04(+0.34%)
Feb 21, 2006 10.97 11.02 10.42 10.43 1,614,307 -0.52(-4.76%)
Feb 17, 2006 10.91 11.01 10.83 10.95 1,675,239 +0.04(+0.41%)
Feb 16, 2006 10.98 11.12 10.71 10.91 1,899,115 +0.05(+0.50%)
Feb 15, 2006 10.46 10.88 10.40 10.85 2,136,391 +0.39(+3.69%)
Feb 14, 2006 10.47 10.55 10.21 10.46 2,655,065 -0.11(-1.02%)
Feb 13, 2006 10.74 10.95 10.56 10.57 1,165,430 -0.22(-2.00%)
Feb 10, 2006 10.92 10.95 10.47 10.79 1,494,913 -0.06(-0.58%)
Feb 09, 2006 11.09 11.24 10.77 10.85 1,863,095 -0.12(-1.07%)
Feb 08, 2006 10.61 11.12 10.61 10.97 3,155,785 +0.46(+4.36%)
Feb 07, 2006 10.53 10.82 10.48 10.51 2,903,580 -0.06(-0.59%)
Feb 06, 2006 10.12 10.64 10.11 10.57 2,742,039 +0.41(+4.07%)
Feb 03, 2006 9.952 10.25 9.692 10.16 1,613,541 +0.13(+1.35%)
Feb 02, 2006 10.44 10.56 10.02 10.02 1,710,332 -0.43(-4.13%)
Feb 01, 2006 9.988 10.52 9.979 10.46 2,366,907 +0.40(+3.93%)
Jan 31, 2006 9.970 10.20 9.943 10.06 1,964,074 +0.05(+0.54%)
Jan 30, 2006 10.07 10.24 9.970 10.01 1,348,255 -0.07(-0.71%)
Jan 27, 2006 10.05 10.40 9.899 10.08 2,905,719 +0.00(+0.00%)
Jan 26, 2006 9.899 10.38 9.665 10.08 8,139,226 +1.10(+12.21%)
Jan 25, 2006 8.829 9.026 8.541 8.982 3,208,847 +0.17(+1.94%)
Jan 24, 2006 8.451 8.865 8.424 8.811 2,049,454 +0.36(+4.26%)
Jan 23, 2006 8.433 8.496 8.271 8.451 1,509,605 +0.05(+0.64%)
Jan 20, 2006 8.892 8.901 8.334 8.397 1,328,552 -0.47(-5.27%)
Jan 19, 2006 8.262 8.901 8.262 8.865 3,293,965 +0.65(+7.88%)
Jan 18, 2006 8.046 8.334 7.858 8.217 1,257,452 -0.03(-0.33%)
Jan 17, 2006 8.379 8.397 8.136 8.244 1,086,810 -0.19(-2.24%)
Jan 13, 2006 8.608 8.694 8.388 8.433 1,205,653 -0.22(-2.49%)
Jan 12, 2006 8.892 8.973 8.541 8.649 1,568,878 -0.31(-3.51%)
Jan 11, 2006 8.811 8.964 8.802 8.964 1,137,706 +0.14(+1.63%)
Jan 10, 2006 8.586 8.856 8.406 8.820 990,963 +0.13(+1.55%)
Jan 09, 2006 8.748 8.856 8.586 8.685 1,450,240 +0.17(+2.01%)
Jan 06, 2006 8.487 8.649 8.343 8.514 1,378,084 +0.04(+0.53%)
Jan 05, 2006 8.100 8.541 8.081 8.469 1,425,321 +0.31(+3.74%)
Jan 04, 2006 8.154 8.271 7.984 8.163 694,127 +0.05(+0.67%)
Jan 03, 2006 7.966 8.154 7.615 8.109 1,431,552 +0.16(+2.04%)
Dec 30, 2005 7.957 8.064 7.822 7.948 851,721 -0.07(-0.90%)
Dec 29, 2005 7.957 8.217 7.912 8.020 668,758 +0.02(+0.22%)
Dec 28, 2005 7.975 8.064 7.750 8.002 680,607 +0.02(+0.23%)
Dec 27, 2005 8.370 8.370 7.930 7.984 1,219,398 -0.36(-4.31%)
Dec 23, 2005 8.217 8.379 8.127 8.343 765,926 +0.10(+1.20%)
Dec 22, 2005 7.984 8.388 7.939 8.244 1,391,098 +0.31(+3.97%)
Dec 21, 2005 7.750 7.966 7.750 7.930 515,725 +0.14(+1.85%)
Dec 20, 2005 7.822 7.984 7.660 7.786 1,080,795 -0.06(-0.80%)
Dec 19, 2005 7.957 8.046 7.786 7.849 1,743,491 +0.22(+2.95%)
Dec 16, 2005 7.714 7.948 7.552 7.624 1,097,272 -0.06(-0.82%)
Dec 15, 2005 7.723 7.840 7.552 7.687 958,109 -0.04(-0.58%)
Dec 14, 2005 7.912 7.939 7.669 7.732 812,713 -0.14(-1.83%)
Dec 13, 2005 7.939 8.020 7.858 7.876 817,787 -0.08(-1.02%)
Dec 12, 2005 7.957 8.262 7.858 7.957 2,475,716 +0.03(+0.34%)
Dec 09, 2005 7.705 7.975 7.651 7.930 933,847 +0.19(+2.44%)
Dec 08, 2005 7.633 7.939 7.633 7.741 1,757,567 +0.11(+1.41%)
Dec 07, 2005 7.858 8.002 7.597 7.633 1,226,841 -0.21(-2.64%)
Dec 06, 2005 7.849 8.002 7.804 7.840 1,216,713 +0.05(+0.69%)
Dec 05, 2005 7.840 7.867 7.615 7.786 1,118,443 -0.09(-1.14%)
Dec 02, 2005 7.930 8.073 7.849 7.876 833,327 -0.06(-0.79%)
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.