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 (%)
Jul 31, 2003 7.719 8.071 7.647 7.828 1,222,915 +0.35(+4.71%)
Jul 30, 2003 8.089 8.117 7.476 7.476 1,015,902 -0.60(-7.38%)
Jul 29, 2003 8.062 8.216 7.810 8.071 836,358 -0.05(-0.56%)
Jul 28, 2003 7.900 8.216 7.864 8.117 1,258,580 +0.21(+2.63%)
Jul 25, 2003 8.171 8.189 7.719 7.909 1,712,701 +0.29(+3.79%)
Jul 24, 2003 7.584 8.306 7.448 7.620 3,379,990 +0.26(+3.56%)
Jul 23, 2003 6.816 7.367 6.771 7.358 1,992,595 +0.60(+8.96%)
Jul 22, 2003 6.591 6.871 6.464 6.753 1,145,492 +0.24(+3.74%)
Jul 21, 2003 6.880 6.907 6.365 6.510 911,897 -0.26(-3.87%)
Jul 18, 2003 6.997 7.087 6.690 6.771 940,584 -0.21(-2.98%)
Jul 17, 2003 7.448 7.575 6.961 6.979 1,229,117 -0.71(-9.27%)
Jul 16, 2003 7.900 7.945 7.412 7.692 1,087,011 -0.09(-1.16%)
Jul 15, 2003 7.494 7.990 7.485 7.782 2,394,326 +0.44(+6.03%)
Jul 14, 2003 6.970 7.539 6.961 7.340 1,588,759 +0.53(+7.82%)
Jul 11, 2003 6.816 6.979 6.663 6.807 503,631 -0.03(-0.40%)
Jul 10, 2003 6.844 7.087 6.717 6.835 1,252,931 -0.14(-2.07%)
Jul 09, 2003 6.437 7.141 6.293 6.979 2,088,625 +0.53(+8.26%)
Jul 08, 2003 6.266 6.654 6.239 6.446 1,605,152 +0.09(+1.42%)
Jul 07, 2003 5.724 6.383 5.706 6.356 1,325,923 +0.71(+12.64%)
Jul 03, 2003 5.724 5.868 5.643 5.643 276,349 -0.15(-2.65%)
Jul 02, 2003 5.589 5.896 5.580 5.796 1,013,281 +0.21(+3.72%)
Jul 01, 2003 5.724 5.733 5.408 5.589 531,321 -0.18(-3.13%)
Jun 30, 2003 5.715 5.887 5.589 5.769 479,817 +0.09(+1.59%)
Jun 27, 2003 5.580 5.868 5.562 5.679 857,624 +0.06(+1.13%)
Jun 26, 2003 5.444 5.643 5.363 5.616 374,705 +0.23(+4.36%)
Jun 25, 2003 5.101 5.534 5.092 5.381 855,630 +0.26(+5.11%)
Jun 24, 2003 5.282 5.291 4.966 5.119 873,020 -0.07(-1.39%)
Jun 23, 2003 5.688 5.868 5.191 5.191 1,485,530 -0.46(-8.15%)
Jun 20, 2003 5.914 6.004 5.580 5.652 714,853 -0.28(-4.70%)
Jun 19, 2003 5.959 6.230 5.868 5.931 1,051,899 -0.00(-0.02%)
Jun 18, 2003 5.751 5.995 5.616 5.932 1,169,971 +0.20(+3.46%)
Jun 17, 2003 5.787 5.823 5.516 5.733 600,215 +0.03(+0.47%)
Jun 16, 2003 5.625 5.715 5.408 5.706 651,719 +0.09(+1.61%)
Jun 13, 2003 6.022 6.031 5.580 5.616 530,324 -0.33(-5.47%)
Jun 12, 2003 6.004 6.049 5.837 5.941 400,180 +0.00(+0.00%)
Jun 11, 2003 5.950 6.040 5.812 5.941 1,100,634 -0.08(-1.35%)
Jun 10, 2003 5.868 6.085 5.796 6.022 880,441 -0.06(-1.04%)
Jun 09, 2003 6.510 6.500 6.058 6.085 913,980 -0.42(-6.52%)
Jun 06, 2003 7.078 7.223 6.392 6.510 1,546,116 -0.23(-3.35%)
Jun 05, 2003 6.049 6.979 5.598 6.735 3,392,617 +0.69(+11.34%)
Jun 04, 2003 5.805 6.094 5.607 6.049 783,525 +0.40(+7.03%)
Jun 03, 2003 5.534 5.760 5.534 5.652 587,588 +0.05(+0.97%)
Jun 02, 2003 5.625 5.914 5.552 5.598 1,465,260 -0.09(-1.59%)
May 30, 2003 5.995 6.040 5.516 5.688 1,760,328 +0.06(+1.12%)
May 29, 2003 5.426 5.769 5.417 5.625 1,320,606 +0.21(+3.83%)
May 28, 2003 5.643 5.670 5.399 5.417 946,454 -0.23(-4.15%)
May 27, 2003 5.011 5.841 4.966 5.652 2,232,836 +0.58(+11.39%)
May 23, 2003 5.282 5.282 4.966 5.074 856,295 -0.13(-2.43%)
May 22, 2003 4.695 5.381 4.695 5.200 2,246,570 +0.50(+10.56%)
May 21, 2003 4.740 4.785 4.686 4.704 284,877 -0.07(-1.51%)
May 20, 2003 4.713 4.785 4.623 4.776 877,450 +0.17(+3.73%)
May 19, 2003 4.785 4.785 4.595 4.604 505,292 -0.14(-3.04%)
May 16, 2003 4.749 4.948 4.695 4.749 667,668 -0.20(-4.01%)
May 15, 2003 5.155 5.218 4.785 4.948 764,917 -0.21(-4.03%)
May 14, 2003 5.083 5.173 4.920 5.155 640,421 +0.05(+1.06%)
May 13, 2003 5.002 5.182 4.902 5.101 480,925 +0.08(+1.62%)
May 12, 2003 4.875 5.056 4.866 5.020 560,673 +0.10(+2.02%)
May 09, 2003 4.902 5.047 4.884 4.920 680,074 +0.07(+1.49%)
May 08, 2003 4.920 4.948 4.785 4.848 747,970 -0.07(-1.47%)
May 07, 2003 5.083 5.110 4.830 4.920 1,293,359 -0.25(-4.90%)
May 06, 2003 5.110 5.363 5.047 5.174 1,470,909 +0.04(+0.72%)
May 05, 2003 4.848 5.173 4.821 5.137 1,765,202 +0.31(+6.36%)
May 02, 2003 4.623 4.911 4.577 4.830 584,487 +0.25(+5.52%)
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.