Skip to main content

Kulicke and Soffa (NQ: KLIC )

50.25 +0.66 (+1.33%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.500 6.708 6.451 6.546 911,543 -0.02(-0.28%)
Mar 30, 2010 6.419 6.586 6.383 6.564 749,213 +0.14(+2.11%)
Mar 29, 2010 6.582 6.620 6.392 6.428 891,478 -0.12(-1.79%)
Mar 26, 2010 6.618 6.681 6.401 6.546 1,531,351 -0.02(-0.28%)
Mar 25, 2010 6.392 6.744 6.320 6.564 2,412,674 +0.23(+3.56%)
Mar 24, 2010 6.266 6.464 6.139 6.338 1,495,227 +0.01(+0.14%)
Mar 23, 2010 6.148 6.374 6.031 6.329 1,571,158 +0.16(+2.64%)
Mar 22, 2010 5.914 6.184 5.760 6.166 1,019,989 +0.20(+3.33%)
Mar 19, 2010 6.329 6.329 5.887 5.968 2,274,748 -0.32(-5.03%)
Mar 18, 2010 6.428 6.437 6.230 6.284 1,271,768 -0.18(-2.79%)
Mar 17, 2010 6.473 6.573 6.311 6.464 1,127,135 -0.02(-0.28%)
Mar 16, 2010 6.311 6.510 6.121 6.482 1,335,005 +0.19(+3.01%)
Mar 15, 2010 6.257 6.537 6.212 6.293 1,737,329 -0.32(-4.78%)
Mar 12, 2010 6.708 6.753 6.410 6.609 1,388,494 -0.09(-1.35%)
Mar 11, 2010 6.699 6.780 6.491 6.699 1,129,536 -0.09(-1.33%)
Mar 10, 2010 6.825 6.925 6.546 6.789 1,711,423 +0.07(+1.08%)
Mar 09, 2010 6.446 6.835 6.338 6.717 2,603,142 +0.33(+5.08%)
Mar 08, 2010 6.212 6.500 6.212 6.392 1,519,854 +0.19(+3.06%)
Mar 05, 2010 5.995 6.221 5.914 6.203 1,530,933 +0.23(+3.78%)
Mar 04, 2010 6.284 6.284 5.950 5.977 1,720,897 -0.31(-4.89%)
Mar 03, 2010 6.500 6.537 6.112 6.284 1,454,163 -0.16(-2.52%)
Mar 02, 2010 6.374 6.455 6.275 6.446 2,139,269 +0.12(+1.85%)
Mar 01, 2010 6.004 6.338 5.995 6.329 1,567,884 +0.39(+6.53%)
Feb 26, 2010 6.067 6.067 5.879 5.941 1,235,525 -0.14(-2.23%)
Feb 25, 2010 5.968 6.130 5.787 6.076 1,253,336 +0.00(+0.00%)
Feb 24, 2010 6.094 6.302 5.914 6.076 1,122,642 +0.00(+0.00%)
Feb 23, 2010 6.410 6.446 6.067 6.076 1,446,682 -0.39(-6.01%)
Feb 22, 2010 6.464 6.510 6.320 6.464 1,240,801 +0.00(+0.00%)
Feb 19, 2010 6.428 6.600 6.167 6.464 1,240,208 -0.02(-0.28%)
Feb 18, 2010 6.510 6.519 6.230 6.482 1,372,922 -0.07(-1.10%)
Feb 17, 2010 6.663 6.717 6.347 6.555 1,645,255 -0.18(-2.68%)
Feb 16, 2010 6.338 6.853 6.175 6.735 3,081,914 +0.41(+6.42%)
Feb 12, 2010 6.013 6.329 6.329 6.329 2,181,221 +0.23(+3.85%)
Feb 11, 2010 5.977 6.166 5.787 6.094 2,229,527 +0.05(+0.90%)
Feb 10, 2010 5.941 6.040 5.823 6.040 1,994,969 +0.01(+0.22%)
Feb 09, 2010 5.796 6.112 5.643 6.026 4,215,352 +0.20(+3.49%)
Feb 08, 2010 5.571 5.859 5.426 5.823 2,958,107 +0.13(+2.22%)
Feb 05, 2010 5.119 5.742 5.022 5.697 4,184,134 +0.54(+10.51%)
Feb 04, 2010 5.182 5.282 4.803 5.155 4,704,129 +0.45(+9.60%)
Feb 03, 2010 4.686 4.776 4.586 4.704 1,130,704 +0.00(+0.00%)
Feb 02, 2010 4.451 4.803 4.451 4.704 1,654,744 +0.27(+6.11%)
Feb 01, 2010 4.198 4.514 4.198 4.433 1,241,114 +0.27(+6.51%)
Jan 29, 2010 4.316 4.514 4.108 4.162 1,104,670 -0.12(-2.74%)
Jan 28, 2010 4.632 4.632 4.279 4.279 1,675,578 -0.35(-7.60%)
Jan 27, 2010 4.316 4.641 4.316 4.632 761,289 +0.29(+6.65%)
Jan 26, 2010 4.496 4.550 4.334 4.343 544,417 -0.16(-3.61%)
Jan 25, 2010 4.577 4.686 4.442 4.505 553,674 -0.01(-0.20%)
Jan 22, 2010 4.767 4.839 4.496 4.514 731,564 -0.24(-5.12%)
Jan 21, 2010 4.830 4.975 4.695 4.758 924,734 -0.02(-0.38%)
Jan 20, 2010 4.758 4.866 4.695 4.776 702,503 -0.05(-0.94%)
Jan 19, 2010 4.875 4.902 4.632 4.821 988,564 -0.05(-1.11%)
Jan 15, 2010 5.119 4.875 4.875 4.875 769,569 -0.23(-4.42%)
Jan 14, 2010 5.137 5.137 4.993 5.101 403,557 -0.07(-1.40%)
Jan 13, 2010 5.011 5.236 4.948 5.173 726,848 +0.17(+3.43%)
Jan 12, 2010 5.236 5.282 4.939 5.002 845,648 -0.30(-5.62%)
Jan 11, 2010 5.417 5.417 5.246 5.300 529,799 -0.07(-1.34%)
Jan 08, 2010 5.363 5.390 5.173 5.372 573,694 -0.01(-0.17%)
Jan 07, 2010 5.453 5.480 5.209 5.381 1,239,985 -0.11(-1.97%)
Jan 06, 2010 4.966 5.507 4.939 5.489 2,266,786 +0.54(+10.95%)
Jan 05, 2010 5.029 5.065 4.902 4.948 1,311,799 -0.01(-0.18%)
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.