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

Kulicke and Soffa (NQ: KLIC )

46.99 -0.12 (-0.27%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 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 (%)
Aug 31, 2009 4.891 4.936 4.702 4.729 1,011,817 -0.22(-4.36%)
Aug 28, 2009 4.828 5.035 4.828 4.945 1,074,698 +0.20(+4.17%)
Aug 27, 2009 4.783 4.855 4.603 4.747 441,890 -0.09(-1.86%)
Aug 26, 2009 4.837 4.990 4.729 4.837 565,960 -0.02(-0.37%)
Aug 25, 2009 4.828 4.918 4.738 4.855 572,455 +0.05(+1.12%)
Aug 24, 2009 4.792 4.927 4.769 4.801 542,354 +0.02(+0.38%)
Aug 21, 2009 4.756 4.855 4.675 4.783 812,847 +0.12(+2.50%)
Aug 20, 2009 4.603 4.711 4.567 4.666 739,403 +0.04(+0.97%)
Aug 19, 2009 4.576 4.720 4.504 4.621 1,159,259 -0.05(-1.15%)
Aug 18, 2009 4.531 4.693 4.468 4.675 1,092,882 +0.17(+3.79%)
Aug 17, 2009 4.648 4.693 4.477 4.504 896,646 -0.33(-6.88%)
Aug 14, 2009 4.900 4.963 4.711 4.837 1,077,032 -0.15(-3.06%)
Aug 13, 2009 5.008 5.035 4.783 4.990 948,288 +0.04(+0.73%)
Aug 12, 2009 4.495 5.053 4.495 4.954 1,931,664 +0.45(+9.98%)
Aug 11, 2009 4.585 4.630 4.441 4.504 894,654 -0.12(-2.53%)
Aug 10, 2009 4.783 4.828 4.585 4.621 925,005 -0.22(-4.64%)
Aug 07, 2009 4.855 5.107 4.810 4.846 971,884 +0.08(+1.70%)
Aug 06, 2009 4.945 5.125 4.603 4.765 4,343,681 -0.34(-6.69%)
Aug 05, 2009 5.295 5.295 5.026 5.107 697,247 -0.13(-2.57%)
Aug 04, 2009 5.304 5.349 5.107 5.241 827,180 -0.10(-1.85%)
Aug 03, 2009 5.340 5.520 5.304 5.340 1,488,712 +0.06(+1.19%)
Jul 31, 2009 5.188 5.394 4.981 5.277 1,473,422 +0.02(+0.34%)
Jul 30, 2009 5.295 5.358 5.160 5.259 2,173,966 +0.07(+1.39%)
Jul 29, 2009 4.585 5.232 4.558 5.188 3,796,987 +0.70(+15.63%)
Jul 28, 2009 4.414 4.495 4.369 4.486 587,101 +0.04(+0.81%)
Jul 27, 2009 4.468 4.486 4.244 4.450 584,615 +0.04(+0.81%)
Jul 24, 2009 4.235 4.414 4.118 4.414 821,319 +0.12(+2.72%)
Jul 23, 2009 3.992 4.306 3.929 4.297 1,007,357 +0.29(+7.17%)
Jul 22, 2009 3.848 4.082 3.686 4.010 632,975 +0.13(+3.24%)
Jul 21, 2009 3.821 3.902 3.659 3.884 561,546 +0.09(+2.37%)
Jul 20, 2009 3.830 3.938 3.560 3.794 780,670 -0.03(-0.71%)
Jul 17, 2009 3.533 3.839 3.506 3.821 1,023,239 +0.24(+6.78%)
Jul 16, 2009 3.012 3.695 3.012 3.578 3,524,089 +0.53(+17.40%)
Jul 15, 2009 2.958 3.255 2.904 3.048 1,571,965 +0.22(+7.62%)
Jul 14, 2009 2.832 2.877 2.769 2.832 877,390 +0.00(+0.00%)
Jul 13, 2009 2.805 2.868 2.751 2.832 868,254 +0.04(+1.29%)
Jul 10, 2009 2.742 2.841 2.697 2.796 553,775 +0.04(+1.30%)
Jul 09, 2009 2.868 2.949 2.742 2.760 989,389 -0.04(-1.29%)
Jul 08, 2009 3.012 3.084 2.787 2.796 615,141 -0.18(-6.04%)
Jul 07, 2009 3.165 3.273 2.976 2.976 367,492 -0.18(-5.70%)
Jul 06, 2009 3.156 3.255 3.120 3.156 438,533 -0.06(-1.96%)
Jul 02, 2009 3.434 3.434 3.201 3.219 398,576 -0.22(-6.28%)
Jul 01, 2009 3.174 3.443 3.129 3.434 627,463 +0.38(+12.35%)
Jun 30, 2009 3.389 3.497 3.057 3.057 732,172 -0.31(-9.33%)
Jun 29, 2009 3.533 3.542 3.291 3.371 323,608 -0.21(-5.78%)
Jun 26, 2009 3.219 3.578 3.183 3.578 1,153,721 +0.31(+9.64%)
Jun 25, 2009 3.156 3.264 3.120 3.264 311,445 +0.13(+4.01%)
Jun 24, 2009 3.138 3.326 3.111 3.138 396,476 +0.05(+1.75%)
Jun 23, 2009 3.066 3.160 3.012 3.084 290,393 +0.02(+0.59%)
Jun 22, 2009 3.246 3.371 3.057 3.066 571,655 -0.22(-6.58%)
Jun 19, 2009 3.380 3.542 3.264 3.282 876,861 -0.02(-0.54%)
Jun 18, 2009 3.371 3.389 3.282 3.300 235,567 -0.09(-2.65%)
Jun 17, 2009 3.425 3.452 3.282 3.389 201,359 -0.04(-1.05%)
Jun 16, 2009 3.425 3.578 3.371 3.425 420,922 +0.02(+0.53%)
Jun 15, 2009 3.677 3.677 3.291 3.407 976,388 -0.32(-8.67%)
Jun 12, 2009 3.803 3.839 3.641 3.731 353,628 -0.12(-3.04%)
Jun 11, 2009 3.893 4.019 3.848 3.848 213,465 -0.03(-0.70%)
Jun 10, 2009 3.974 4.001 3.767 3.875 408,820 -0.07(-1.82%)
Jun 09, 2009 3.866 4.010 3.785 3.947 332,873 +0.13(+3.29%)
Jun 08, 2009 3.794 4.046 3.731 3.821 538,847 -0.22(-5.56%)
Jun 05, 2009 4.199 4.208 4.001 4.046 474,983 -0.08(-1.96%)
Jun 04, 2009 4.037 4.199 4.001 4.127 672,993 +0.14(+3.61%)
Jun 03, 2009 4.235 4.253 3.947 3.983 652,233 -0.32(-7.52%)
Jun 02, 2009 4.396 4.396 4.226 4.306 918,926 -0.11(-2.44%)
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.