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 (%)
Feb 28, 2005 5.887 6.121 5.787 5.850 1,704,592 -0.14(-2.26%)
Feb 25, 2005 5.896 6.022 5.850 5.986 892,247 +0.05(+0.91%)
Feb 24, 2005 5.778 6.004 5.733 5.932 959,370 +0.14(+2.50%)
Feb 23, 2005 5.959 6.076 5.769 5.787 959,972 -0.17(-2.88%)
Feb 22, 2005 6.094 6.311 5.941 5.959 743,906 -0.20(-3.23%)
Feb 18, 2005 6.175 6.230 5.914 6.157 470,302 +0.11(+1.79%)
Feb 17, 2005 6.383 6.419 6.049 6.049 650,964 -0.30(-4.69%)
Feb 16, 2005 6.410 6.500 6.293 6.347 986,885 -0.15(-2.36%)
Feb 15, 2005 6.184 6.528 6.157 6.500 1,597,076 +0.34(+5.57%)
Feb 14, 2005 6.365 6.383 6.049 6.157 819,491 -0.17(-2.71%)
Feb 11, 2005 6.085 6.410 5.914 6.329 1,216,356 +0.28(+4.63%)
Feb 10, 2005 6.049 6.121 5.814 6.049 730,622 +0.08(+1.36%)
Feb 09, 2005 6.139 6.203 5.950 5.968 744,147 -0.17(-2.79%)
Feb 08, 2005 6.121 6.148 5.959 6.139 895,917 +0.15(+2.56%)
Feb 07, 2005 6.166 6.221 5.959 5.986 734,281 -0.16(-2.64%)
Feb 04, 2005 5.760 6.166 5.751 6.148 806,591 +0.30(+5.09%)
Feb 03, 2005 6.013 6.013 5.778 5.850 996,690 -0.15(-2.56%)
Feb 02, 2005 6.076 6.094 5.905 6.004 985,007 -0.04(-0.60%)
Feb 01, 2005 6.049 6.103 5.814 6.040 1,435,258 +0.02(+0.30%)
Jan 31, 2005 6.022 6.085 5.896 6.022 1,387,510 +0.22(+3.73%)
Jan 28, 2005 6.013 6.013 5.670 5.805 871,532 -0.11(-1.83%)
Jan 27, 2005 5.507 6.049 5.327 5.914 1,697,346 +0.10(+1.71%)
Jan 26, 2005 5.643 5.841 5.607 5.814 819,243 +0.22(+3.87%)
Jan 25, 2005 5.652 5.841 5.580 5.598 1,006,400 -0.03(-0.48%)
Jan 24, 2005 5.796 5.859 5.562 5.625 1,551,559 -0.17(-2.96%)
Jan 21, 2005 5.868 5.995 5.688 5.796 1,040,335 -0.04(-0.62%)
Jan 20, 2005 5.914 6.067 5.760 5.832 1,301,625 -0.24(-4.01%)
Jan 19, 2005 6.464 6.464 6.022 6.076 1,129,747 -0.33(-5.08%)
Jan 18, 2005 6.311 6.464 6.257 6.401 874,476 +0.05(+0.85%)
Jan 14, 2005 6.320 6.500 6.320 6.347 780,334 +0.02(+0.29%)
Jan 13, 2005 6.546 6.573 6.302 6.329 929,617 -0.18(-2.77%)
Jan 12, 2005 6.365 6.555 6.356 6.510 1,320,830 +0.30(+4.80%)
Jan 11, 2005 6.329 6.356 6.148 6.212 1,455,089 -0.19(-2.96%)
Jan 10, 2005 6.573 6.636 6.347 6.401 1,648,597 -0.20(-3.01%)
Jan 07, 2005 6.681 6.771 6.546 6.600 1,470,536 -0.09(-1.35%)
Jan 06, 2005 6.816 6.934 6.591 6.690 1,227,910 -0.13(-1.85%)
Jan 05, 2005 6.816 7.024 6.726 6.816 1,869,290 -0.18(-2.58%)
Jan 04, 2005 7.485 7.539 6.898 6.997 1,994,241 -0.48(-6.40%)
Jan 03, 2005 7.792 7.837 7.304 7.476 1,159,013 -0.31(-3.94%)
Dec 31, 2004 7.728 7.963 7.719 7.782 676,086 -0.05(-0.69%)
Dec 30, 2004 7.773 7.909 7.737 7.837 555,689 +0.05(+0.70%)
Dec 29, 2004 7.819 7.945 7.485 7.782 720,058 -0.08(-1.03%)
Dec 28, 2004 7.918 7.972 7.819 7.864 507,729 -0.02(-0.23%)
Dec 27, 2004 7.945 8.108 7.819 7.882 903,147 +0.08(+1.04%)
Dec 23, 2004 7.773 7.972 7.746 7.801 688,381 +0.09(+1.17%)
Dec 22, 2004 7.746 7.855 7.602 7.710 899,492 -0.04(-0.47%)
Dec 21, 2004 7.512 7.810 7.512 7.746 1,071,504 +0.22(+2.88%)
Dec 20, 2004 7.448 7.629 7.448 7.530 862,719 +0.04(+0.48%)
Dec 17, 2004 7.602 7.602 7.358 7.494 1,171,078 -0.09(-1.25%)
Dec 16, 2004 7.764 7.990 7.530 7.588 1,618,886 -0.45(-5.56%)
Dec 15, 2004 7.981 8.153 7.918 8.035 1,101,631 +0.14(+1.71%)
Dec 14, 2004 7.629 7.936 7.629 7.900 1,079,590 +0.22(+2.82%)
Dec 13, 2004 7.674 7.728 7.539 7.683 973,369 +0.16(+2.16%)
Dec 10, 2004 7.503 7.665 7.476 7.521 882,545 -0.07(-0.92%)
Dec 09, 2004 7.620 7.764 7.322 7.590 2,198,057 -0.22(-2.81%)
Dec 08, 2004 7.900 7.963 7.710 7.810 1,007,373 -0.12(-1.48%)
Dec 07, 2004 8.216 8.396 7.882 7.927 1,650,896 -0.28(-3.41%)
Dec 06, 2004 8.126 8.315 8.053 8.207 1,444,659 -0.01(-0.11%)
Dec 03, 2004 7.855 8.288 7.764 8.216 3,416,320 +0.60(+7.82%)
Dec 02, 2004 7.250 7.900 7.132 7.620 4,509,091 +0.54(+7.65%)
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.