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

Kulicke and Soffa (NQ: KLIC )

46.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2009 2.257 2.501 2.212 2.365 684,641 +0.15(+6.94%)
Mar 30, 2009 2.176 2.248 1.905 2.212 778,907 -0.20(-8.24%)
Mar 26, 2009 2.113 2.411 2.113 2.411 979,674 +0.34(+16.59%)
Mar 25, 2009 1.995 2.095 1.866 2.068 722,792 +0.16(+8.53%)
Mar 24, 2009 1.797 1.932 1.761 1.905 345,817 +0.05(+2.43%)
Mar 23, 2009 1.833 1.896 1.399 1.860 543,619 +0.35(+23.35%)
Mar 20, 2009 1.580 1.580 1.445 1.508 430,223 -0.06(-4.02%)
Mar 19, 2009 1.580 1.580 1.445 1.571 166,486 -0.01(-0.57%)
Mar 18, 2009 1.589 1.625 1.463 1.580 339,430 -0.02(-1.13%)
Mar 17, 2009 1.345 1.607 1.255 1.598 340,906 +0.25(+18.79%)
Mar 16, 2009 1.616 1.616 1.309 1.345 429,144 -0.05(-3.87%)
Mar 13, 2009 1.354 1.426 1.282 1.399 368,229 +0.05(+4.03%)
Mar 12, 2009 1.210 1.354 1.147 1.345 345,366 +0.13(+10.37%)
Mar 11, 2009 1.336 1.336 1.092 1.219 229,393 -0.11(-8.16%)
Mar 10, 2009 1.065 1.327 1.065 1.327 560,823 +0.29(+27.83%)
Mar 09, 2009 1.083 1.092 1.038 1.038 275,006 -0.06(-5.74%)
Mar 06, 2009 1.083 1.129 1.047 1.101 264,539 +0.06(+6.09%)
Mar 05, 2009 1.120 1.138 1.038 1.038 259,443 -0.13(-10.85%)
Mar 04, 2009 1.201 1.201 1.129 1.165 263,966 +0.06(+5.74%)
Mar 02, 2009 1.192 1.192 1.083 1.101 308,277 -0.12(-9.63%)
Feb 27, 2009 1.309 1.354 1.219 1.219 314,384 -0.16(-11.76%)
Feb 26, 2009 1.174 1.436 1.174 1.381 627,320 +0.23(+20.47%)
Feb 25, 2009 1.237 1.246 1.147 1.147 353,618 -0.07(-5.93%)
Feb 24, 2009 1.165 1.219 1.165 1.219 278,252 +0.08(+7.14%)
Feb 23, 2009 1.282 1.291 1.138 1.138 307,291 -0.13(-10.00%)
Feb 20, 2009 1.246 1.300 1.219 1.264 225,554 +0.02(+1.45%)
Feb 19, 2009 1.390 1.436 1.219 1.246 427,675 -0.13(-9.21%)
Feb 18, 2009 1.445 1.562 1.363 1.372 192,081 -0.09(-6.17%)
Feb 17, 2009 1.499 1.526 1.463 1.463 164,428 -0.12(-7.43%)
Feb 13, 2009 1.544 1.625 1.535 1.580 200,185 +0.04(+2.34%)
Feb 12, 2009 1.526 1.589 1.526 1.544 142,867 -0.04(-2.29%)
Feb 11, 2009 1.517 1.591 1.490 1.580 151,316 +0.05(+2.94%)
Feb 10, 2009 1.571 1.589 1.499 1.535 432,616 -0.05(-2.86%)
Feb 09, 2009 1.517 1.580 1.517 1.580 97,219 +0.05(+2.94%)
Feb 06, 2009 1.508 1.544 1.463 1.535 249,057 +0.05(+3.03%)
Feb 05, 2009 1.381 1.508 1.354 1.490 250,968 +0.08(+5.77%)
Feb 04, 2009 1.381 1.481 1.363 1.408 316,626 +0.02(+1.30%)
Feb 03, 2009 1.354 1.408 1.282 1.390 236,506 +0.09(+6.94%)
Feb 02, 2009 1.354 1.372 1.255 1.300 445,992 -0.08(-5.88%)
Jan 30, 2009 1.354 1.417 1.291 1.381 423,634 +0.00(+0.00%)
Jan 29, 2009 1.445 1.463 1.372 1.381 282,713 -0.08(-5.56%)
Jan 28, 2009 1.553 1.553 1.463 1.463 298,631 -0.06(-4.14%)
Jan 27, 2009 1.517 1.553 1.454 1.526 283,429 +0.01(+0.59%)
Jan 26, 2009 1.445 1.535 1.399 1.517 225,350 +0.08(+5.66%)
Jan 23, 2009 1.372 1.463 1.354 1.436 245,315 +0.04(+2.58%)
Jan 22, 2009 1.291 1.472 1.291 1.399 231,341 -0.10(-6.63%)
Jan 21, 2009 1.345 1.499 1.273 1.499 322,170 +0.15(+11.41%)
Jan 20, 2009 1.481 1.481 1.345 1.345 397,567 -0.16(-10.78%)
Jan 16, 2009 1.463 1.526 1.354 1.508 344,078 +0.06(+4.38%)
Jan 15, 2009 1.436 1.472 1.327 1.445 387,295 +0.01(+0.63%)
Jan 14, 2009 1.553 1.580 1.436 1.436 568,816 -0.17(-10.67%)
Jan 13, 2009 1.679 1.752 1.607 1.607 299,512 -0.10(-5.82%)
Jan 12, 2009 1.914 2.004 1.706 1.706 370,115 -0.20(-10.43%)
Jan 09, 2009 1.986 2.077 1.860 1.905 511,601 -0.11(-5.38%)
Jan 08, 2009 1.842 2.031 1.733 2.013 511,744 +0.17(+9.31%)
Jan 07, 2009 1.833 1.896 1.779 1.842 1,054,416 -0.14(-7.27%)
Jan 06, 2009 1.770 2.004 1.706 1.986 890,511 +0.28(+16.40%)
Jan 05, 2009 1.679 1.788 1.625 1.706 525,392 +0.04(+2.16%)
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.