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 (%)
Aug 31, 2011 8.118 8.235 7.741 7.822 1,898,135 -0.28(-3.44%)
Aug 30, 2011 8.145 8.289 7.975 8.100 1,485,593 -0.13(-1.64%)
Aug 29, 2011 7.939 8.262 7.867 8.235 1,118,774 +0.46(+5.90%)
Aug 26, 2011 7.390 7.822 7.309 7.777 1,126,383 +0.33(+4.47%)
Aug 25, 2011 7.831 7.831 7.444 7.444 1,233,659 -0.28(-3.61%)
Aug 24, 2011 7.786 7.912 7.525 7.723 1,167,381 -0.09(-1.09%)
Aug 23, 2011 7.381 7.849 7.336 7.808 1,458,265 +0.52(+7.09%)
Aug 22, 2011 7.264 7.381 7.071 7.291 1,605,074 +0.22(+3.18%)
Aug 19, 2011 7.147 7.507 6.995 7.067 1,634,411 -0.20(-2.72%)
Aug 18, 2011 7.336 7.444 7.165 7.264 1,939,000 -0.40(-5.28%)
Aug 17, 2011 7.822 7.966 7.588 7.669 1,308,976 -0.11(-1.39%)
Aug 16, 2011 7.840 7.993 7.678 7.777 1,089,151 -0.23(-2.92%)
Aug 15, 2011 7.840 8.064 7.687 8.011 985,479 +0.24(+3.13%)
Aug 12, 2011 8.073 8.073 7.705 7.768 1,501,951 -0.12(-1.48%)
Aug 11, 2011 7.255 8.029 7.147 7.885 3,516,190 +0.74(+10.31%)
Aug 10, 2011 7.273 7.687 7.103 7.147 2,775,140 -0.39(-5.13%)
Aug 09, 2011 7.417 7.534 6.779 7.534 3,544,531 +0.44(+6.21%)
Aug 08, 2011 7.354 7.714 7.076 7.094 4,212,747 -0.64(-8.26%)
Aug 05, 2011 8.055 8.190 7.408 7.732 3,919,565 -0.17(-2.16%)
Aug 04, 2011 7.930 8.244 7.813 7.903 4,475,876 -0.20(-2.44%)
Aug 03, 2011 7.714 8.141 7.669 8.100 3,280,144 +0.34(+4.40%)
Aug 02, 2011 7.822 8.243 7.480 7.759 5,883,564 -0.58(-6.90%)
Aug 01, 2011 8.514 8.757 8.181 8.334 3,650,718 +0.06(+0.76%)
Jul 29, 2011 8.415 8.460 8.190 8.271 3,782,787 -0.31(-3.66%)
Jul 28, 2011 8.478 8.838 8.406 8.586 1,709,063 +0.10(+1.17%)
Jul 27, 2011 8.658 8.757 8.424 8.487 2,654,023 -0.37(-4.16%)
Jul 26, 2011 8.901 8.999 8.721 8.856 1,577,625 -0.04(-0.51%)
Jul 25, 2011 9.107 9.143 8.883 8.901 1,549,166 -0.36(-3.88%)
Jul 22, 2011 9.314 9.386 9.062 9.260 2,935,508 +0.54(+6.19%)
Jul 21, 2011 8.577 8.901 8.527 8.721 1,864,807 +0.19(+2.21%)
Jul 20, 2011 9.080 9.080 8.447 8.532 2,257,632 -0.48(-5.29%)
Jul 19, 2011 8.451 9.089 8.451 9.008 2,093,199 +0.65(+7.74%)
Jul 18, 2011 8.469 8.550 8.298 8.361 2,188,990 -0.27(-3.12%)
Jul 15, 2011 8.721 8.766 8.541 8.631 1,559,432 -0.04(-0.41%)
Jul 14, 2011 8.883 9.017 8.595 8.667 2,036,133 -0.20(-2.23%)
Jul 13, 2011 8.856 8.991 8.739 8.865 2,443,372 +0.15(+1.70%)
Jul 12, 2011 9.503 9.521 8.640 8.716 3,795,274 -0.89(-9.31%)
Jul 11, 2011 10.03 10.09 9.575 9.611 2,093,215 -0.58(-5.73%)
Jul 08, 2011 10.34 10.46 10.10 10.20 1,740,057 -0.37(-3.49%)
Jul 07, 2011 10.28 10.70 10.27 10.56 1,755,655 +0.40(+3.98%)
Jul 06, 2011 10.27 10.32 9.961 10.16 1,367,330 -0.07(-0.70%)
Jul 05, 2011 10.38 10.49 10.11 10.23 1,680,686 -0.03(-0.26%)
Jul 01, 2011 10.06 10.37 9.890 10.26 1,417,955 +0.24(+2.42%)
Jun 30, 2011 9.710 10.09 9.710 10.02 1,540,676 +0.39(+4.01%)
Jun 29, 2011 9.629 9.782 9.548 9.629 1,669,318 +0.06(+0.66%)
Jun 28, 2011 9.710 9.827 9.494 9.566 1,623,293 -0.15(-1.57%)
Jun 27, 2011 9.854 9.890 9.638 9.719 1,518,536 -0.18(-1.82%)
Jun 24, 2011 9.800 10.11 9.710 9.899 4,822,552 +0.13(+1.38%)
Jun 23, 2011 9.458 9.795 9.287 9.764 1,598,354 +0.09(+0.88%)
Jun 22, 2011 9.773 9.863 9.638 9.678 1,581,518 -0.13(-1.33%)
Jun 21, 2011 9.341 9.863 9.269 9.809 1,807,779 +0.55(+5.92%)
Jun 20, 2011 9.269 9.341 9.062 9.260 1,545,991 +0.09(+0.98%)
Jun 17, 2011 9.341 9.485 9.053 9.170 1,471,426 -0.05(-0.58%)
Jun 16, 2011 9.458 9.575 9.071 9.224 1,450,433 -0.24(-2.56%)
Jun 15, 2011 9.773 9.952 9.395 9.467 2,310,607 -0.43(-4.36%)
Jun 14, 2011 9.395 10.02 9.395 9.899 1,977,913 +0.63(+6.80%)
Jun 13, 2011 9.512 9.629 9.233 9.268 1,463,149 -0.15(-1.63%)
Jun 10, 2011 9.548 9.593 9.053 9.422 3,071,698 -0.24(-2.51%)
Jun 09, 2011 9.728 9.997 9.620 9.665 1,292,996 +0.04(+0.37%)
Jun 08, 2011 9.961 10.02 9.593 9.629 1,483,763 -0.40(-3.95%)
Jun 07, 2011 10.14 10.22 10.02 10.02 1,021,291 +0.04(+0.36%)
Jun 06, 2011 10.29 10.47 9.970 9.988 1,552,150 -0.07(-0.72%)
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.