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

Kulicke and Soffa (NQ: KLIC )

46.02 +1.66 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2008 2.329 2.672 2.266 2.654 923,161 +0.29(+12.21%)
Oct 30, 2008 2.257 2.393 2.212 2.365 549,101 +0.15(+6.94%)
Oct 29, 2008 2.302 2.302 2.140 2.212 612,867 -0.07(-3.16%)
Oct 28, 2008 2.257 2.420 2.167 2.284 449,882 +0.10(+4.55%)
Oct 27, 2008 2.311 2.411 2.176 2.185 450,973 -0.13(-5.47%)
Oct 24, 2008 2.338 2.456 2.257 2.311 485,128 -0.22(-8.57%)
Oct 23, 2008 2.727 2.727 2.402 2.528 679,656 -0.22(-7.89%)
Oct 22, 2008 2.961 3.115 2.690 2.745 550,129 -0.24(-8.16%)
Oct 21, 2008 3.097 3.151 2.979 2.988 265,132 -0.18(-5.70%)
Oct 20, 2008 3.015 3.169 2.988 3.169 216,866 +0.19(+6.36%)
Oct 17, 2008 2.916 3.205 2.907 2.979 402,045 -0.05(-1.79%)
Oct 16, 2008 2.790 3.061 2.709 3.034 427,412 +0.26(+9.45%)
Oct 15, 2008 3.061 3.223 2.763 2.772 431,915 -0.26(-8.63%)
Oct 14, 2008 3.368 3.368 3.025 3.034 441,214 -0.15(-4.82%)
Oct 13, 2008 3.061 3.232 2.934 3.187 656,026 +0.36(+12.78%)
Oct 10, 2008 2.826 2.979 2.519 2.826 994,635 -0.05(-1.57%)
Oct 09, 2008 3.205 3.331 2.862 2.871 613,371 -0.33(-10.42%)
Oct 08, 2008 3.160 3.331 3.006 3.205 718,373 +0.01(+0.28%)
Oct 07, 2008 3.187 3.431 3.160 3.196 714,006 -0.21(-6.10%)
Oct 06, 2008 3.413 3.494 3.160 3.404 817,778 -0.05(-1.31%)
Oct 03, 2008 3.765 3.855 3.431 3.449 950,522 -0.25(-6.83%)
Oct 02, 2008 3.918 3.973 3.702 3.702 730,560 -0.26(-6.61%)
Oct 01, 2008 4.090 4.090 3.909 3.963 553,801 -0.11(-2.66%)
Sep 30, 2008 4.054 4.162 3.991 4.072 643,834 +0.09(+2.27%)
Sep 29, 2008 4.135 4.252 3.945 3.982 967,453 -0.37(-8.51%)
Sep 26, 2008 4.090 4.397 4.090 4.352 489,632 +0.17(+4.10%)
Sep 25, 2008 4.117 4.325 4.117 4.180 475,845 +0.02(+0.43%)
Sep 24, 2008 4.343 4.379 4.162 4.162 748,736 -0.16(-3.76%)
Sep 23, 2008 4.505 4.541 4.261 4.325 581,514 -0.19(-4.20%)
Sep 22, 2008 4.586 4.614 4.370 4.514 586,084 -0.01(-0.20%)
Sep 19, 2008 4.541 4.677 4.298 4.523 1,483,958 +0.20(+4.59%)
Sep 18, 2008 4.252 4.334 4.108 4.325 1,014,086 +0.14(+3.46%)
Sep 17, 2008 4.270 4.334 4.153 4.180 593,291 -0.10(-2.32%)
Sep 16, 2008 4.288 4.343 4.180 4.279 655,388 -0.03(-0.63%)
Sep 15, 2008 4.334 4.492 4.298 4.307 501,749 -0.14(-3.25%)
Sep 12, 2008 4.487 4.559 4.379 4.451 530,292 -0.02(-0.40%)
Sep 11, 2008 4.397 4.478 4.379 4.469 697,087 -0.07(-1.59%)
Sep 10, 2008 4.550 4.604 4.469 4.541 511,123 +0.05(+1.21%)
Sep 09, 2008 4.604 4.659 4.424 4.487 465,870 -0.10(-2.17%)
Sep 08, 2008 4.650 4.758 4.487 4.586 601,893 +0.06(+1.40%)
Sep 05, 2008 4.559 4.577 4.469 4.523 784,981 -0.02(-0.40%)
Sep 04, 2008 4.541 4.604 4.415 4.541 1,416,629 -0.03(-0.59%)
Sep 03, 2008 4.704 4.767 4.541 4.568 723,999 -0.14(-2.88%)
Sep 02, 2008 4.758 4.830 4.632 4.704 928,246 +0.06(+1.36%)
Aug 29, 2008 4.659 4.677 4.577 4.641 456,091 -0.03(-0.58%)
Aug 28, 2008 4.650 4.686 4.595 4.668 480,086 +0.03(+0.58%)
Aug 27, 2008 4.604 4.731 4.586 4.641 416,516 +0.06(+1.38%)
Aug 26, 2008 4.650 4.659 4.559 4.577 609,762 -0.06(-1.36%)
Aug 25, 2008 4.632 4.650 4.523 4.641 714,319 -0.01(-0.19%)
Aug 22, 2008 4.677 4.713 4.614 4.650 853,519 +0.02(+0.39%)
Aug 21, 2008 4.758 4.776 4.623 4.632 1,157,519 -0.18(-3.75%)
Aug 20, 2008 4.930 4.975 4.749 4.812 759,633 -0.06(-1.30%)
Aug 19, 2008 4.975 5.038 4.866 4.875 543,832 -0.14(-2.70%)
Aug 18, 2008 5.191 5.209 4.902 5.011 666,243 -0.18(-3.48%)
Aug 15, 2008 5.444 5.471 5.101 5.191 821,002 -0.18(-3.36%)
Aug 14, 2008 5.372 5.525 5.345 5.372 722,867 -0.06(-1.16%)
Aug 13, 2008 5.300 5.462 5.227 5.435 1,474,827 +0.20(+3.79%)
Aug 12, 2008 5.372 5.372 5.146 5.236 998,245 -0.13(-2.36%)
Aug 11, 2008 5.155 5.516 5.146 5.363 1,082,360 +0.19(+3.66%)
Aug 08, 2008 5.155 5.255 5.065 5.173 758,709 +0.08(+1.60%)
Aug 07, 2008 4.957 5.264 4.920 5.092 997,142 +0.12(+2.36%)
Aug 06, 2008 5.688 5.923 4.717 4.975 3,221,736 -1.02(-17.02%)
Aug 05, 2008 6.049 6.049 5.878 5.995 701,618 +0.11(+1.84%)
Aug 04, 2008 5.742 5.959 5.643 5.887 1,037,159 +0.26(+4.65%)
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.