Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.31 +0.72 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.712 8.758 8.487 8.613 825,446 -0.07(-0.83%)
Mar 30, 2006 8.514 8.866 8.514 8.685 1,480,132 +0.17(+2.01%)
Mar 29, 2006 8.315 8.532 8.162 8.514 1,064,715 +0.25(+3.06%)
Mar 28, 2006 8.532 8.577 8.207 8.261 1,107,054 -0.28(-3.28%)
Mar 27, 2006 8.568 8.667 8.460 8.541 728,222 -0.03(-0.32%)
Mar 24, 2006 8.369 8.595 8.333 8.568 735,092 +0.25(+3.04%)
Mar 23, 2006 8.442 8.514 8.306 8.315 1,161,442 -0.08(-0.97%)
Mar 22, 2006 8.089 8.523 8.053 8.396 2,661,039 +0.31(+3.79%)
Mar 21, 2006 7.964 8.451 7.963 8.089 2,496,381 +0.11(+1.36%)
Mar 20, 2006 7.990 8.098 7.900 7.981 1,662,659 +0.03(+0.34%)
Mar 17, 2006 8.216 8.216 7.810 7.954 4,042,005 -0.16(-2.00%)
Mar 16, 2006 9.660 9.660 8.008 8.117 10,123,755 -2.07(-20.30%)
Mar 15, 2006 9.904 10.38 9.877 10.18 1,860,871 +0.28(+2.83%)
Mar 14, 2006 9.444 9.904 9.435 9.904 1,361,342 +0.49(+5.18%)
Mar 13, 2006 9.453 9.660 9.399 9.417 864,656 +0.01(+0.10%)
Mar 10, 2006 9.462 9.642 9.344 9.408 760,696 -0.02(-0.19%)
Mar 09, 2006 9.588 9.859 9.353 9.426 890,293 -0.15(-1.60%)
Mar 08, 2006 9.498 9.724 9.335 9.579 1,454,406 +0.00(+0.00%)
Mar 07, 2006 9.940 10.06 9.534 9.579 2,588,352 -0.45(-4.50%)
Mar 06, 2006 10.41 10.49 10.03 10.03 862,441 -0.40(-3.81%)
Mar 03, 2006 10.47 10.59 10.31 10.43 2,722,893 -0.17(-1.62%)
Mar 02, 2006 10.53 10.82 10.44 10.60 1,694,803 +0.06(+0.60%)
Mar 01, 2006 10.19 10.56 10.11 10.54 2,096,751 +0.42(+4.20%)
Feb 28, 2006 10.25 10.19 9.823 10.11 1,776,064 -0.14(-1.32%)
Feb 27, 2006 10.36 10.56 10.22 10.25 1,447,110 -0.11(-1.05%)
Feb 24, 2006 10.52 10.61 10.34 10.36 787,855 -0.16(-1.54%)
Feb 23, 2006 10.48 10.83 10.35 10.52 1,733,995 +0.01(+0.09%)
Feb 22, 2006 10.47 10.70 10.29 10.51 1,460,323 +0.04(+0.34%)
Feb 21, 2006 11.01 11.07 10.46 10.47 1,607,525 -0.52(-4.76%)
Feb 17, 2006 10.96 11.06 10.88 11.00 1,668,201 +0.05(+0.41%)
Feb 16, 2006 11.02 11.17 10.75 10.95 1,891,137 +0.05(+0.50%)
Feb 15, 2006 10.50 10.92 10.45 10.90 2,127,417 +0.39(+3.69%)
Feb 14, 2006 10.52 10.60 10.26 10.51 2,643,912 -0.11(-1.02%)
Feb 13, 2006 10.79 11.00 10.61 10.62 1,160,534 -0.22(-2.00%)
Feb 10, 2006 10.97 11.00 10.52 10.83 1,488,633 -0.06(-0.58%)
Feb 09, 2006 11.14 11.29 10.82 10.90 1,855,268 -0.12(-1.07%)
Feb 08, 2006 10.65 11.17 10.65 11.01 3,142,528 +0.46(+4.36%)
Feb 07, 2006 10.57 10.87 10.53 10.55 2,891,382 -0.06(-0.60%)
Feb 06, 2006 10.17 10.69 10.15 10.62 2,730,520 +0.42(+4.07%)
Feb 03, 2006 9.994 10.29 9.733 10.20 1,606,763 +0.14(+1.35%)
Feb 02, 2006 10.48 10.61 10.07 10.07 1,703,148 -0.43(-4.13%)
Feb 01, 2006 10.03 10.56 10.02 10.50 2,356,964 +0.40(+3.93%)
Jan 31, 2006 10.01 10.25 9.985 10.10 1,955,823 +0.05(+0.54%)
Jan 30, 2006 10.11 10.28 10.01 10.05 1,342,591 -0.07(-0.71%)
Jan 27, 2006 10.09 10.44 9.940 10.12 2,893,512 +0.00(+0.00%)
Jan 26, 2006 9.940 10.43 9.706 10.12 8,105,035 +1.10(+12.21%)
Jan 25, 2006 8.866 9.065 8.577 9.019 3,195,368 +0.17(+1.94%)
Jan 24, 2006 8.487 8.902 8.460 8.848 2,040,844 +0.36(+4.26%)
Jan 23, 2006 8.469 8.532 8.306 8.487 1,503,264 +0.05(+0.64%)
Jan 20, 2006 8.929 8.938 8.369 8.433 1,322,971 -0.47(-5.27%)
Jan 19, 2006 8.297 8.938 8.297 8.902 3,280,128 +0.65(+7.88%)
Jan 18, 2006 8.080 8.369 7.891 8.252 1,252,170 -0.03(-0.33%)
Jan 17, 2006 8.414 8.433 8.171 8.279 1,082,244 -0.19(-2.24%)
Jan 13, 2006 8.645 8.730 8.424 8.469 1,200,588 -0.22(-2.49%)
Jan 12, 2006 8.929 9.010 8.577 8.685 1,562,287 -0.32(-3.51%)
Jan 11, 2006 8.848 9.001 8.839 9.001 1,132,927 +0.14(+1.63%)
Jan 10, 2006 8.622 8.893 8.442 8.857 986,800 +0.14(+1.55%)
Jan 09, 2006 8.785 8.893 8.622 8.721 1,444,148 +0.17(+2.01%)
Jan 06, 2006 8.523 8.685 8.378 8.550 1,372,295 +0.05(+0.53%)
Jan 05, 2006 8.135 8.577 8.115 8.505 1,419,333 +0.31(+3.74%)
Jan 04, 2006 8.189 8.306 8.017 8.198 691,211 +0.05(+0.67%)
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.