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

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 29, 2002 5.571 5.697 5.282 5.282 421,889 -0.29(-5.19%)
Nov 27, 2002 5.408 5.760 5.408 5.571 1,058,545 +0.31(+5.98%)
Nov 26, 2002 5.435 5.507 5.056 5.256 1,417,301 -0.23(-4.24%)
Nov 25, 2002 5.697 6.085 4.930 5.489 3,844,301 -0.08(-1.46%)
Nov 22, 2002 4.252 5.598 4.153 5.571 3,674,615 +1.17(+26.69%)
Nov 21, 2002 3.666 4.478 3.657 4.397 3,024,336 +0.83(+23.29%)
Nov 20, 2002 3.223 3.647 3.205 3.566 789,838 +0.30(+9.12%)
Nov 19, 2002 3.404 3.476 3.142 3.268 916,327 -0.16(-4.74%)
Nov 18, 2002 3.702 3.828 3.431 3.431 1,437,127 -0.19(-5.24%)
Nov 15, 2002 3.196 3.936 3.070 3.620 3,450,102 +0.22(+6.37%)
Nov 14, 2002 3.034 3.440 3.015 3.404 1,118,799 +0.46(+15.64%)
Nov 13, 2002 2.952 3.034 2.898 2.943 987,879 -0.05(-1.51%)
Nov 12, 2002 3.196 3.250 2.943 2.988 1,169,528 -0.10(-3.22%)
Nov 11, 2002 3.611 3.638 3.025 3.088 730,913 -0.54(-14.93%)
Nov 08, 2002 3.602 3.666 3.395 3.629 721,388 +0.07(+2.03%)
Nov 07, 2002 3.738 3.756 3.521 3.557 868,811 -0.27(-7.08%)
Nov 06, 2002 3.503 3.882 3.395 3.828 1,940,205 +0.44(+13.04%)
Nov 05, 2002 3.548 3.548 3.322 3.387 1,395,702 -0.10(-2.82%)
Nov 04, 2002 3.620 4.027 3.485 3.485 3,113,609 +0.05(+1.58%)
Nov 01, 2002 3.350 3.476 3.169 3.431 1,312,520 +0.05(+1.33%)
Oct 31, 2002 3.620 3.647 3.359 3.386 96,672,424 -0.23(-6.25%)
Oct 30, 2002 3.025 3.693 3.025 3.611 1,170,559 +0.60(+20.12%)
Oct 29, 2002 3.250 3.304 2.880 3.006 869,808 -0.24(-7.53%)
Oct 28, 2002 3.043 3.396 3.034 3.251 1,444,326 +0.25(+8.46%)
Oct 25, 2002 2.645 3.015 2.618 2.997 760,386 +0.32(+11.78%)
Oct 24, 2002 2.555 2.871 2.546 2.681 1,452,855 +0.14(+5.69%)
Oct 23, 2002 2.365 2.609 2.320 2.537 854,690 +0.14(+6.04%)
Oct 22, 2002 2.700 2.709 2.384 2.393 707,099 -0.32(-11.67%)
Oct 21, 2002 2.483 2.745 2.347 2.709 737,559 +0.22(+8.70%)
Oct 18, 2002 2.510 2.636 2.329 2.492 548,489 +0.01(+0.36%)
Oct 17, 2002 2.293 2.528 2.266 2.483 955,096 +0.41(+19.62%)
Oct 16, 2002 1.986 2.113 1.824 2.076 650,921 -0.22(-9.49%)
Oct 15, 2002 2.049 2.329 2.049 2.293 866,470 +0.38(+19.81%)
Oct 14, 2002 1.923 2.031 1.842 1.914 474,928 +0.01(+0.47%)
Oct 11, 2002 1.968 2.113 1.878 1.905 1,059,653 +0.02(+0.96%)
Oct 10, 2002 1.842 1.923 1.733 1.887 1,356,682 +0.13(+7.18%)
Oct 09, 2002 1.842 1.851 1.752 1.761 827,829 -0.14(-7.14%)
Oct 08, 2002 1.977 2.003 1.724 1.896 688,713 +0.10(+5.53%)
Oct 07, 2002 2.131 2.140 1.788 1.797 1,499,929 -0.35(-16.39%)
Oct 04, 2002 2.844 2.844 2.049 2.149 1,809,063 -0.51(-19.32%)
Oct 03, 2002 2.781 2.844 2.591 2.663 548,407 -0.16(-5.75%)
Oct 02, 2002 2.600 3.034 2.600 2.826 569,645 +0.05(+1.95%)
Oct 01, 2002 2.718 2.844 2.573 2.772 318,393 +0.06(+2.33%)
Sep 30, 2002 2.627 2.799 2.573 2.709 578,284 +0.06(+2.39%)
Sep 27, 2002 2.754 2.916 2.645 2.645 610,405 -0.17(-6.09%)
Sep 26, 2002 3.006 3.025 2.618 2.817 1,013,687 -0.09(-3.11%)
Sep 25, 2002 3.043 3.115 2.880 2.907 1,185,699 +0.01(+0.31%)
Sep 24, 2002 2.808 3.061 2.700 2.898 561,803 +0.06(+2.23%)
Sep 23, 2002 3.097 3.097 2.817 2.835 935,489 -0.23(-7.37%)
Sep 20, 2002 3.295 3.386 2.889 3.061 1,293,132 -0.24(-7.38%)
Sep 19, 2002 3.494 3.539 3.277 3.304 595,618 -0.12(-3.43%)
Sep 18, 2002 3.575 3.728 3.413 3.422 551,640 -0.23(-6.42%)
Sep 17, 2002 3.900 3.927 3.611 3.657 992,420 -0.14(-3.80%)
Sep 16, 2002 3.837 3.882 3.666 3.801 703,223 -0.04(-0.94%)
Sep 13, 2002 3.792 3.991 3.738 3.837 659,715 -0.03(-0.70%)
Sep 12, 2002 4.216 4.225 3.769 3.864 542,190 -0.27(-6.55%)
Sep 11, 2002 4.279 4.379 4.036 4.135 720,280 +0.02(+0.44%)
Sep 10, 2002 3.873 4.126 3.693 4.117 1,219,587 +0.42(+11.49%)
Sep 09, 2002 3.702 3.853 3.476 3.693 664,179 +0.02(+0.49%)
Sep 06, 2002 3.557 3.774 3.431 3.675 1,422,856 +0.40(+12.12%)
Sep 05, 2002 3.557 3.566 3.268 3.277 595,452 -0.25(-7.16%)
Sep 04, 2002 3.368 3.620 3.232 3.530 751,277 +0.20(+5.96%)
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.