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

Kulicke and Soffa (NQ: KLIC )

47.00 +0.98 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2007 8.604 8.956 8.586 8.640 2,949,867 -0.02(-0.21%)
May 30, 2007 8.622 8.676 8.532 8.658 664,741 -0.06(-0.72%)
May 29, 2007 8.595 8.794 8.595 8.721 593,342 +0.14(+1.68%)
May 25, 2007 8.586 8.682 8.523 8.577 645,515 +0.03(+0.32%)
May 24, 2007 8.649 8.857 8.487 8.550 797,833 -0.14(-1.56%)
May 23, 2007 8.884 8.947 8.685 8.685 574,346 -0.15(-1.74%)
May 22, 2007 8.730 8.920 8.685 8.839 831,206 +0.09(+1.03%)
May 21, 2007 8.740 8.974 8.694 8.749 760,975 +0.02(+0.21%)
May 18, 2007 8.631 8.821 8.523 8.730 1,120,145 +0.12(+1.36%)
May 17, 2007 8.424 8.685 8.378 8.613 1,107,573 +0.13(+1.49%)
May 16, 2007 8.469 8.550 8.351 8.487 1,185,713 -0.02(-0.21%)
May 15, 2007 8.703 8.767 8.487 8.505 1,304,261 -0.23(-2.59%)
May 14, 2007 8.794 8.866 8.631 8.730 1,210,003 -0.08(-0.92%)
May 11, 2007 8.667 8.848 8.586 8.812 898,866 +0.22(+2.52%)
May 10, 2007 8.812 8.884 8.577 8.595 1,308,565 -0.29(-3.25%)
May 09, 2007 8.857 8.938 8.767 8.884 731,775 -0.05(-0.51%)
May 08, 2007 8.938 8.965 8.676 8.929 1,154,377 -0.09(-1.00%)
May 07, 2007 9.101 9.101 8.902 9.019 765,057 -0.09(-0.99%)
May 04, 2007 9.065 9.164 8.965 9.110 979,901 +0.08(+0.90%)
May 03, 2007 8.938 9.083 8.803 9.028 1,162,077 +0.08(+0.91%)
May 02, 2007 8.884 8.992 8.830 8.947 1,092,803 +0.04(+0.41%)
May 01, 2007 9.119 9.164 8.803 8.911 1,535,586 -0.10(-1.10%)
Apr 30, 2007 9.028 9.697 8.866 9.010 3,169,403 +0.16(+1.84%)
Apr 27, 2007 8.875 9.019 8.794 8.848 1,537,676 -0.15(-1.71%)
Apr 26, 2007 8.812 9.028 8.812 9.001 698,730 +0.10(+1.12%)
Apr 25, 2007 8.821 8.938 8.712 8.902 952,183 +0.13(+1.44%)
Apr 24, 2007 8.767 8.947 8.712 8.776 1,041,522 +0.00(+0.00%)
Apr 23, 2007 8.821 8.857 8.712 8.776 578,705 -0.08(-0.92%)
Apr 20, 2007 8.965 8.965 8.740 8.857 827,412 +0.03(+0.31%)
Apr 19, 2007 8.749 8.947 8.694 8.830 844,592 +0.04(+0.41%)
Apr 18, 2007 8.676 8.911 8.667 8.794 751,542 +0.08(+0.93%)
Apr 17, 2007 8.884 8.884 8.613 8.712 889,013 -0.14(-1.53%)
Apr 16, 2007 8.785 8.875 8.712 8.848 542,990 +0.10(+1.14%)
Apr 13, 2007 8.721 8.776 8.433 8.749 1,072,165 +0.04(+0.41%)
Apr 12, 2007 8.631 8.767 8.532 8.712 1,363,221 +0.08(+0.94%)
Apr 11, 2007 8.866 8.920 8.604 8.631 850,762 -0.22(-2.45%)
Apr 10, 2007 8.767 8.875 8.721 8.848 692,451 +0.05(+0.62%)
Apr 09, 2007 8.965 8.965 8.767 8.794 1,237,901 -0.17(-1.91%)
Apr 05, 2007 8.776 8.965 8.776 8.965 528,512 +0.19(+2.16%)
Apr 04, 2007 8.803 8.911 8.740 8.776 1,448,370 -0.05(-0.51%)
Apr 03, 2007 8.342 8.857 8.342 8.821 1,595,674 +0.51(+6.20%)
Apr 02, 2007 8.342 8.433 8.225 8.306 437,079 -0.05(-0.54%)
Mar 30, 2007 8.396 8.433 8.252 8.351 723,779 -0.02(-0.22%)
Mar 29, 2007 8.424 8.451 8.234 8.369 889,571 +0.02(+0.22%)
Mar 28, 2007 8.378 8.514 8.243 8.351 1,095,057 -0.09(-1.07%)
Mar 27, 2007 8.478 8.487 8.378 8.442 564,861 -0.07(-0.85%)
Mar 26, 2007 8.442 8.514 8.333 8.514 815,972 +0.07(+0.86%)
Mar 23, 2007 8.478 8.548 8.360 8.442 683,858 -0.05(-0.53%)
Mar 22, 2007 8.577 8.595 8.396 8.487 604,903 -0.07(-0.84%)
Mar 21, 2007 8.378 8.604 8.351 8.559 815,674 +0.18(+2.16%)
Mar 20, 2007 8.279 8.469 8.207 8.378 932,830 +0.10(+1.20%)
Mar 19, 2007 8.171 8.315 8.171 8.279 1,167,994 +0.14(+1.78%)
Mar 16, 2007 8.234 8.252 8.053 8.135 1,002,844 -0.12(-1.42%)
Mar 15, 2007 8.162 8.315 8.153 8.252 614,820 +0.10(+1.22%)
Mar 14, 2007 8.044 8.162 7.927 8.153 923,935 +0.10(+1.23%)
Mar 13, 2007 8.351 8.315 8.044 8.053 1,132,361 -0.30(-3.57%)
Mar 12, 2007 8.387 8.405 8.234 8.351 1,090,634 +0.13(+1.54%)
Mar 09, 2007 8.369 8.469 8.117 8.225 1,037,959 -0.08(-0.98%)
Mar 08, 2007 8.243 8.387 8.216 8.306 868,599 +0.14(+1.66%)
Mar 07, 2007 8.189 8.351 8.062 8.171 1,169,638 -0.05(-0.66%)
Mar 06, 2007 8.008 8.297 8.008 8.225 891,037 +0.28(+3.52%)
Mar 05, 2007 8.132 8.288 7.936 7.945 2,243,482 -0.31(-3.72%)
Mar 02, 2007 8.396 8.550 8.243 8.252 1,253,582 -0.23(-2.77%)
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.