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

Kulicke and Soffa (NQ: KLIC )

46.96 +0.94 (+2.04%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 3, 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 (%)
Jun 30, 2004 9.688 9.904 9.606 9.895 1,294,023 +0.28(+2.91%)
Jun 29, 2004 9.272 9.624 9.272 9.615 2,219,877 +0.30(+3.20%)
Jun 28, 2004 9.624 9.651 9.272 9.317 2,007,658 -0.25(-2.64%)
Jun 25, 2004 9.353 9.782 9.182 9.570 3,842,529 +0.14(+1.53%)
Jun 24, 2004 9.525 9.561 9.074 9.426 5,476,812 -0.35(-3.60%)
Jun 23, 2004 9.570 9.814 9.353 9.778 908,796 +0.24(+2.56%)
Jun 22, 2004 9.092 9.534 9.037 9.534 792,053 +0.42(+4.66%)
Jun 21, 2004 9.155 9.417 9.037 9.110 854,966 -0.05(-0.49%)
Jun 18, 2004 9.028 9.353 8.983 9.155 1,043,814 +0.05(+0.50%)
Jun 17, 2004 9.462 9.462 9.110 9.110 1,143,499 -0.39(-4.09%)
Jun 16, 2004 9.706 9.706 9.408 9.498 649,725 -0.19(-1.91%)
Jun 15, 2004 9.742 9.742 9.570 9.683 1,104,622 +0.15(+1.56%)
Jun 14, 2004 9.534 9.588 9.426 9.534 1,065,412 -0.12(-1.22%)
Jun 10, 2004 9.651 9.769 9.480 9.651 1,137,407 +0.11(+1.14%)
Jun 09, 2004 10.16 10.21 9.489 9.543 2,099,922 -0.24(-2.49%)
Jun 08, 2004 10.02 10.02 9.751 9.787 1,270,985 -0.22(-2.17%)
Jun 07, 2004 9.976 10.08 9.776 10.00 879,776 +0.17(+1.74%)
Jun 04, 2004 9.642 9.886 9.615 9.832 804,791 +0.42(+4.51%)
Jun 03, 2004 9.769 9.778 9.408 9.408 698,128 -0.39(-3.96%)
Jun 02, 2004 10.32 10.32 9.742 9.796 925,078 -0.45(-4.41%)
Jun 01, 2004 10.16 10.27 9.940 10.25 890,520 -0.09(-0.87%)
May 28, 2004 10.17 10.36 10.02 10.34 812,101 +0.28(+2.78%)
May 27, 2004 9.985 10.18 9.940 10.06 841,453 +0.07(+0.72%)
May 26, 2004 9.868 10.03 9.543 9.985 936,707 +0.14(+1.47%)
May 25, 2004 9.480 9.868 9.317 9.841 771,673 +0.36(+3.81%)
May 24, 2004 9.381 9.579 9.317 9.480 577,509 +0.28(+3.04%)
May 21, 2004 9.372 9.480 9.083 9.200 743,651 +0.04(+0.39%)
May 20, 2004 9.290 9.408 9.074 9.164 648,728 -0.08(-0.88%)
May 19, 2004 9.453 9.669 9.191 9.245 1,518,647 +0.02(+0.20%)
May 18, 2004 9.074 9.281 9.037 9.227 1,425,497 +0.32(+3.55%)
May 17, 2004 8.893 9.164 8.821 8.911 1,383,740 -0.35(-3.80%)
May 14, 2004 9.706 9.886 9.254 9.263 1,457,285 -0.43(-4.47%)
May 13, 2004 9.886 10.02 9.588 9.697 1,100,413 -0.14(-1.38%)
May 12, 2004 10.09 10.11 9.480 9.832 1,145,492 -0.27(-2.68%)
May 11, 2004 9.850 10.11 9.724 10.10 924,856 +0.51(+5.27%)
May 10, 2004 9.561 9.877 9.525 9.597 1,582,003 -0.09(-0.93%)
May 07, 2004 9.444 10.18 9.390 9.688 2,976,819 +0.43(+4.68%)
May 06, 2004 9.227 9.362 9.074 9.254 1,709,157 -0.07(-0.77%)
May 05, 2004 9.263 9.507 9.209 9.326 1,064,194 +0.11(+1.18%)
May 04, 2004 9.037 9.561 9.037 9.218 1,574,471 +0.26(+2.92%)
May 03, 2004 9.028 9.254 8.676 8.956 2,276,365 +0.07(+0.81%)
Apr 30, 2004 9.173 9.236 8.794 8.884 1,367,790 -0.16(-1.80%)
Apr 29, 2004 9.498 9.543 8.938 9.046 1,578,237 -0.46(-4.84%)
Apr 28, 2004 9.534 9.724 9.326 9.507 1,359,816 -0.04(-0.38%)
Apr 27, 2004 9.886 10.03 9.534 9.543 2,230,510 -0.33(-3.38%)
Apr 26, 2004 10.28 10.33 9.823 9.877 1,081,029 -0.33(-3.27%)
Apr 23, 2004 9.814 10.23 9.787 10.21 2,048,308 +0.42(+4.34%)
Apr 22, 2004 10.02 10.20 9.651 9.787 2,550,831 -0.24(-2.43%)
Apr 21, 2004 10.26 10.26 9.760 10.03 2,733,698 +0.23(+2.40%)
Apr 20, 2004 10.41 10.50 9.742 9.796 1,234,988 -0.59(-5.65%)
Apr 19, 2004 9.895 10.44 9.814 10.38 2,514,612 +0.50(+5.02%)
Apr 16, 2004 10.43 10.53 9.886 9.886 2,250,336 -0.53(-5.11%)
Apr 15, 2004 10.78 11.05 10.17 10.42 1,277,852 -0.36(-3.35%)
Apr 14, 2004 10.80 11.23 10.70 10.78 1,101,631 -0.23(-2.13%)
Apr 13, 2004 11.30 11.48 10.89 11.01 862,387 -0.27(-2.40%)
Apr 12, 2004 11.17 11.42 11.11 11.29 602,873 +0.05(+0.48%)
Apr 08, 2004 11.36 11.48 11.10 11.23 745,312 +0.15(+1.39%)
Apr 07, 2004 11.07 11.35 10.71 11.08 1,351,176 -0.04(-0.32%)
Apr 06, 2004 11.32 11.44 11.04 11.11 1,044,589 -0.39(-3.38%)
Apr 05, 2004 11.43 11.56 11.27 11.50 856,738 +0.17(+1.51%)
Apr 02, 2004 11.06 11.33 11.00 11.33 1,383,075 +0.67(+6.27%)
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.