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 (%)
Nov 30, 2007 6.825 6.825 6.392 6.392 1,700,753 -0.30(-4.45%)
Nov 29, 2007 6.690 6.753 6.663 6.690 666,294 -0.02(-0.27%)
Nov 28, 2007 6.627 6.767 6.573 6.708 1,086,396 +0.16(+2.48%)
Nov 27, 2007 6.510 6.600 6.437 6.546 1,053,028 +0.08(+1.26%)
Nov 26, 2007 6.663 6.708 6.383 6.464 967,995 -0.22(-3.24%)
Nov 23, 2007 6.519 6.681 6.464 6.681 395,860 +0.21(+3.21%)
Nov 21, 2007 6.528 6.582 6.347 6.473 1,176,231 -0.11(-1.65%)
Nov 20, 2007 6.645 6.735 6.419 6.582 1,827,536 -0.06(-0.95%)
Nov 19, 2007 6.519 6.771 6.419 6.645 2,000,523 -0.02(-0.27%)
Nov 16, 2007 6.762 6.853 6.573 6.663 2,022,066 -0.08(-1.20%)
Nov 15, 2007 6.771 7.087 6.600 6.744 5,775,004 +0.62(+10.18%)
Nov 14, 2007 6.085 6.320 6.067 6.121 1,040,597 +0.06(+1.04%)
Nov 13, 2007 6.094 6.103 5.978 6.058 932,494 +0.00(+0.00%)
Nov 12, 2007 5.959 6.103 5.841 6.058 1,404,322 +0.18(+3.07%)
Nov 09, 2007 5.923 5.941 5.859 5.878 1,191,640 -0.10(-1.66%)
Nov 08, 2007 6.049 6.067 5.850 5.977 1,260,096 -0.05(-0.75%)
Nov 07, 2007 6.275 6.338 6.022 6.022 1,308,255 -0.35(-5.52%)
Nov 06, 2007 6.500 6.500 6.221 6.374 1,334,060 -0.06(-0.98%)
Nov 05, 2007 6.591 6.591 6.419 6.437 655,126 -0.14(-2.06%)
Nov 02, 2007 6.654 6.654 6.537 6.573 604,927 -0.01(-0.14%)
Nov 01, 2007 6.771 6.835 6.564 6.582 1,185,430 -0.25(-3.70%)
Oct 31, 2007 6.961 7.006 6.771 6.835 1,076,270 -0.07(-1.05%)
Oct 30, 2007 6.771 7.024 6.771 6.907 1,108,138 +0.13(+1.86%)
Oct 29, 2007 6.943 6.943 6.753 6.780 1,158,747 -0.03(-0.40%)
Oct 26, 2007 6.844 6.844 6.735 6.807 888,070 +0.07(+1.07%)
Oct 25, 2007 6.934 6.934 6.708 6.735 1,019,066 -0.17(-2.48%)
Oct 24, 2007 7.042 7.042 6.789 6.907 1,213,335 -0.03(-0.39%)
Oct 23, 2007 6.970 7.024 6.862 6.934 1,484,132 +0.05(+0.66%)
Oct 22, 2007 6.988 7.160 6.816 6.889 1,497,713 -0.14(-1.93%)
Oct 19, 2007 7.313 7.313 7.015 7.024 984,931 -0.29(-3.95%)
Oct 18, 2007 7.304 7.376 7.268 7.313 570,627 -0.05(-0.61%)
Oct 17, 2007 7.358 7.457 7.250 7.358 1,191,806 +0.11(+1.49%)
Oct 16, 2007 7.521 7.557 7.241 7.250 2,035,955 -0.31(-4.06%)
Oct 15, 2007 7.728 7.737 7.439 7.557 687,393 -0.17(-2.22%)
Oct 12, 2007 7.611 7.782 7.611 7.728 460,919 +0.11(+1.42%)
Oct 11, 2007 7.945 7.945 7.620 7.620 1,041,106 -0.27(-3.43%)
Oct 10, 2007 7.855 7.963 7.764 7.891 2,152,382 +0.07(+0.92%)
Oct 09, 2007 7.927 7.927 7.629 7.819 1,277,517 -0.05(-0.69%)
Oct 08, 2007 8.026 8.026 7.810 7.873 536,677 -0.10(-1.25%)
Oct 05, 2007 7.810 7.990 7.719 7.972 588,752 +0.23(+3.03%)
Oct 04, 2007 7.782 7.782 7.638 7.737 798,497 +0.02(+0.23%)
Oct 03, 2007 7.855 7.909 7.692 7.719 1,220,929 -0.17(-2.17%)
Oct 02, 2007 8.017 8.017 7.819 7.891 583,599 -0.09(-1.13%)
Oct 01, 2007 7.683 7.990 7.656 7.981 714,086 +0.33(+4.25%)
Sep 28, 2007 7.692 7.801 7.638 7.656 859,892 -0.02(-0.24%)
Sep 27, 2007 7.647 7.683 7.521 7.674 740,837 +0.08(+1.07%)
Sep 26, 2007 7.692 7.755 7.539 7.593 736,508 -0.05(-0.59%)
Sep 25, 2007 7.656 7.773 7.557 7.638 757,819 -0.07(-0.94%)
Sep 24, 2007 7.846 7.999 7.620 7.710 943,208 -0.11(-1.39%)
Sep 21, 2007 7.846 7.954 7.773 7.819 910,580 +0.05(+0.58%)
Sep 20, 2007 7.764 7.846 7.656 7.773 781,379 +0.01(+0.12%)
Sep 19, 2007 7.719 7.837 7.674 7.764 1,459,743 +0.09(+1.18%)
Sep 18, 2007 7.467 7.692 7.403 7.674 1,148,245 +0.26(+3.53%)
Sep 17, 2007 7.340 7.448 7.340 7.412 625,535 +0.02(+0.24%)
Sep 14, 2007 7.385 7.430 7.349 7.394 662,190 -0.01(-0.12%)
Sep 13, 2007 7.448 7.539 7.331 7.403 902,321 +0.02(+0.24%)
Sep 12, 2007 7.412 7.593 7.385 7.385 1,099,074 -0.04(-0.49%)
Sep 11, 2007 7.394 7.512 7.376 7.421 1,579,720 +0.00(+0.00%)
Sep 10, 2007 7.557 7.584 7.349 7.421 1,205,571 -0.05(-0.72%)
Sep 07, 2007 7.620 7.647 7.385 7.476 1,498,585 -0.21(-2.70%)
Sep 06, 2007 7.873 7.918 7.647 7.683 2,057,123 -0.18(-2.30%)
Sep 05, 2007 8.126 8.171 7.846 7.864 2,335,492 -0.30(-3.65%)
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.