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 (%)
Aug 31, 2005 7.430 7.602 7.349 7.548 630,399 +0.12(+1.58%)
Aug 30, 2005 7.494 7.530 7.313 7.430 920,952 -0.06(-0.84%)
Aug 29, 2005 7.476 7.521 7.331 7.494 1,033,853 -0.02(-0.24%)
Aug 26, 2005 7.629 7.629 7.196 7.512 1,656,027 -0.15(-2.00%)
Aug 25, 2005 7.548 7.674 7.494 7.665 723,161 +0.09(+1.19%)
Aug 24, 2005 7.882 7.882 7.521 7.575 1,230,954 -0.31(-3.89%)
Aug 23, 2005 7.981 8.089 7.855 7.882 605,253 -0.16(-2.02%)
Aug 22, 2005 8.017 8.126 7.891 8.044 978,483 +0.05(+0.68%)
Aug 19, 2005 8.117 8.117 7.900 7.990 709,689 -0.06(-0.78%)
Aug 18, 2005 8.153 8.234 7.954 8.053 566,520 -0.18(-2.19%)
Aug 17, 2005 8.126 8.270 8.080 8.234 747,732 +0.14(+1.67%)
Aug 16, 2005 8.135 8.179 7.891 8.098 1,100,777 -0.05(-0.66%)
Aug 15, 2005 7.882 8.369 7.882 8.153 1,621,990 +0.25(+3.20%)
Aug 12, 2005 8.126 8.162 7.864 7.900 708,457 -0.24(-2.99%)
Aug 11, 2005 8.080 8.198 7.900 8.144 1,242,492 +0.05(+0.56%)
Aug 10, 2005 7.972 8.144 7.828 8.098 1,512,685 +0.21(+2.63%)
Aug 09, 2005 8.008 8.017 7.837 7.891 902,087 -0.01(-0.11%)
Aug 08, 2005 8.035 8.126 7.855 7.900 1,016,756 -0.14(-1.69%)
Aug 05, 2005 8.044 8.126 7.773 8.035 1,597,653 -0.04(-0.45%)
Aug 04, 2005 8.478 8.532 8.053 8.071 1,432,096 -0.47(-5.50%)
Aug 03, 2005 8.604 8.667 8.469 8.541 1,256,374 -0.13(-1.46%)
Aug 02, 2005 8.496 8.712 8.324 8.667 1,862,561 +0.14(+1.59%)
Aug 01, 2005 8.740 8.781 8.369 8.532 1,953,837 -0.21(-2.38%)
Jul 29, 2005 8.667 8.929 8.667 8.740 1,332,863 +0.03(+0.31%)
Jul 28, 2005 9.299 9.570 8.631 8.712 4,373,696 -0.35(-3.88%)
Jul 27, 2005 8.658 9.092 8.487 9.065 1,605,301 +0.41(+4.69%)
Jul 26, 2005 8.712 8.812 8.496 8.658 1,292,857 -0.05(-0.62%)
Jul 25, 2005 8.767 9.046 8.712 8.712 1,125,858 -0.10(-1.13%)
Jul 22, 2005 8.577 8.893 8.514 8.812 1,151,367 +0.29(+3.39%)
Jul 21, 2005 8.893 8.893 8.487 8.523 1,207,093 -0.37(-4.16%)
Jul 20, 2005 7.954 9.019 7.954 8.893 2,571,949 +0.67(+8.12%)
Jul 19, 2005 8.017 8.342 8.017 8.225 920,936 +0.23(+2.82%)
Jul 18, 2005 8.117 8.117 7.936 7.999 727,432 -0.11(-1.34%)
Jul 15, 2005 8.071 8.153 7.945 8.108 898,034 -0.02(-0.22%)
Jul 14, 2005 8.108 8.261 7.981 8.126 1,770,905 +0.20(+2.51%)
Jul 13, 2005 7.764 8.026 7.584 7.927 1,142,583 +0.15(+1.97%)
Jul 12, 2005 7.656 7.891 7.620 7.773 1,006,628 +0.14(+1.89%)
Jul 11, 2005 7.421 7.719 7.421 7.629 2,588,960 +0.23(+3.05%)
Jul 08, 2005 7.223 7.439 7.205 7.403 732,630 +0.18(+2.50%)
Jul 07, 2005 7.304 7.304 7.015 7.223 1,292,815 -0.11(-1.48%)
Jul 06, 2005 7.223 7.367 7.169 7.331 1,237,647 +0.13(+1.75%)
Jul 05, 2005 7.105 7.304 7.033 7.205 1,224,465 +0.08(+1.14%)
Jul 01, 2005 7.196 7.349 7.051 7.123 1,067,406 -0.02(-0.25%)
Jun 30, 2005 7.096 7.530 7.051 7.141 2,221,589 +0.11(+1.54%)
Jun 29, 2005 6.997 7.114 6.789 7.033 998,462 -0.01(-0.13%)
Jun 28, 2005 6.807 7.078 6.807 7.042 984,269 +0.25(+3.72%)
Jun 27, 2005 6.943 7.042 6.789 6.789 1,648,700 -0.25(-3.59%)
Jun 24, 2005 7.087 7.169 6.916 7.042 1,883,300 -0.05(-0.64%)
Jun 23, 2005 7.322 7.521 7.060 7.087 2,923,700 -0.33(-4.50%)
Jun 22, 2005 7.087 7.620 6.988 7.421 3,359,323 +0.28(+3.92%)
Jun 21, 2005 6.591 7.178 6.519 7.141 3,047,245 +0.58(+8.80%)
Jun 20, 2005 6.546 6.609 6.455 6.564 1,020,185 +0.00(+0.00%)
Jun 17, 2005 6.519 6.636 6.510 6.564 1,312,014 +0.10(+1.54%)
Jun 16, 2005 6.320 6.609 6.311 6.464 1,637,683 +0.16(+2.58%)
Jun 15, 2005 6.148 6.311 5.995 6.302 1,672,368 +0.15(+2.50%)
Jun 14, 2005 6.212 6.329 6.148 6.148 1,198,783 -0.05(-0.73%)
Jun 13, 2005 6.194 6.329 6.112 6.194 1,326,857 -0.09(-1.44%)
Jun 10, 2005 6.446 6.464 6.157 6.284 1,281,436 -0.15(-2.38%)
Jun 09, 2005 6.302 6.446 6.221 6.437 1,509,889 +0.16(+2.59%)
Jun 08, 2005 6.184 6.437 6.130 6.275 3,552,269 +0.16(+2.66%)
Jun 07, 2005 6.004 6.248 6.004 6.112 2,496,166 +0.13(+2.11%)
Jun 06, 2005 5.914 6.067 5.814 5.986 1,582,774 +0.13(+2.16%)
Jun 03, 2005 6.004 6.067 5.823 5.859 881,658 -0.12(-1.96%)
Jun 02, 2005 5.498 5.977 5.435 5.977 3,049,870 +0.50(+9.06%)
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.