Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.936 7.945 7.385 7.385 2,275,896 -0.58(-7.26%)
Apr 29, 2010 7.846 8.017 7.611 7.963 2,176,413 +0.15(+1.97%)
Apr 28, 2010 7.683 7.819 7.467 7.810 2,249,687 +0.22(+2.85%)
Apr 27, 2010 7.882 8.098 7.584 7.593 2,271,006 -0.25(-3.22%)
Apr 26, 2010 7.792 7.954 7.728 7.846 1,437,688 +0.05(+0.70%)
Apr 23, 2010 7.945 8.044 7.674 7.792 1,878,625 -0.17(-2.15%)
Apr 22, 2010 7.467 7.999 7.376 7.963 2,709,052 +0.34(+4.50%)
Apr 21, 2010 8.044 8.098 7.539 7.620 3,218,824 -0.42(-5.17%)
Apr 20, 2010 7.530 8.035 7.412 8.035 4,492,032 +0.65(+8.80%)
Apr 19, 2010 7.918 7.918 7.187 7.385 4,914,257 -0.41(-5.21%)
Apr 16, 2010 7.918 7.927 7.593 7.792 4,544,561 -0.12(-1.48%)
Apr 15, 2010 8.496 8.559 7.810 7.909 5,618,121 -0.55(-6.51%)
Apr 14, 2010 8.252 8.649 8.216 8.460 13,730,258 +1.36(+19.21%)
Apr 13, 2010 7.304 7.331 7.096 7.096 1,828,459 -0.23(-3.20%)
Apr 12, 2010 7.114 7.430 7.069 7.331 3,442,709 +0.26(+3.70%)
Apr 09, 2010 6.789 7.114 6.663 7.069 2,215,106 +0.30(+4.40%)
Apr 08, 2010 6.816 6.898 6.627 6.771 1,184,441 -0.07(-1.06%)
Apr 07, 2010 6.600 6.934 6.491 6.844 2,647,939 +0.39(+6.01%)
Apr 06, 2010 6.672 6.672 6.365 6.455 1,359,634 -0.19(-2.85%)
Apr 05, 2010 6.672 6.672 6.500 6.645 1,474,045 +0.01(+0.14%)
Apr 01, 2010 6.573 6.636 6.636 6.636 1,364,468 +0.09(+1.38%)
Mar 31, 2010 6.500 6.708 6.451 6.546 911,543 -0.02(-0.28%)
Mar 30, 2010 6.419 6.586 6.383 6.564 749,213 +0.14(+2.11%)
Mar 29, 2010 6.582 6.620 6.392 6.428 891,478 -0.12(-1.79%)
Mar 26, 2010 6.618 6.681 6.401 6.546 1,531,351 -0.02(-0.28%)
Mar 25, 2010 6.392 6.744 6.320 6.564 2,412,674 +0.23(+3.56%)
Mar 24, 2010 6.266 6.464 6.139 6.338 1,495,227 +0.01(+0.14%)
Mar 23, 2010 6.148 6.374 6.031 6.329 1,571,158 +0.16(+2.64%)
Mar 22, 2010 5.914 6.184 5.760 6.166 1,019,989 +0.20(+3.33%)
Mar 19, 2010 6.329 6.329 5.887 5.968 2,274,748 -0.32(-5.03%)
Mar 18, 2010 6.428 6.437 6.230 6.284 1,271,768 -0.18(-2.79%)
Mar 17, 2010 6.473 6.573 6.311 6.464 1,127,135 -0.02(-0.28%)
Mar 16, 2010 6.311 6.510 6.121 6.482 1,335,005 +0.19(+3.01%)
Mar 15, 2010 6.257 6.537 6.212 6.293 1,737,329 -0.32(-4.78%)
Mar 12, 2010 6.708 6.753 6.410 6.609 1,388,494 -0.09(-1.35%)
Mar 11, 2010 6.699 6.780 6.491 6.699 1,129,536 -0.09(-1.33%)
Mar 10, 2010 6.825 6.925 6.546 6.789 1,711,423 +0.07(+1.08%)
Mar 09, 2010 6.446 6.835 6.338 6.717 2,603,142 +0.33(+5.08%)
Mar 08, 2010 6.212 6.500 6.212 6.392 1,519,854 +0.19(+3.06%)
Mar 05, 2010 5.995 6.221 5.914 6.203 1,530,933 +0.23(+3.78%)
Mar 04, 2010 6.284 6.284 5.950 5.977 1,720,897 -0.31(-4.89%)
Mar 03, 2010 6.500 6.537 6.112 6.284 1,454,163 -0.16(-2.52%)
Mar 02, 2010 6.374 6.455 6.275 6.446 2,139,269 +0.12(+1.85%)
Mar 01, 2010 6.004 6.338 5.995 6.329 1,567,884 +0.39(+6.53%)
Feb 26, 2010 6.067 6.067 5.879 5.941 1,235,525 -0.14(-2.23%)
Feb 25, 2010 5.968 6.130 5.787 6.076 1,253,336 +0.00(+0.00%)
Feb 24, 2010 6.094 6.302 5.914 6.076 1,122,642 +0.00(+0.00%)
Feb 23, 2010 6.410 6.446 6.067 6.076 1,446,682 -0.39(-6.01%)
Feb 22, 2010 6.464 6.510 6.320 6.464 1,240,801 +0.00(+0.00%)
Feb 19, 2010 6.428 6.600 6.167 6.464 1,240,208 -0.02(-0.28%)
Feb 18, 2010 6.510 6.519 6.230 6.482 1,372,922 -0.07(-1.10%)
Feb 17, 2010 6.663 6.717 6.347 6.555 1,645,255 -0.18(-2.68%)
Feb 16, 2010 6.338 6.853 6.175 6.735 3,081,914 +0.41(+6.42%)
Feb 12, 2010 6.013 6.329 6.329 6.329 2,181,221 +0.23(+3.85%)
Feb 11, 2010 5.977 6.166 5.787 6.094 2,229,527 +0.05(+0.90%)
Feb 10, 2010 5.941 6.040 5.823 6.040 1,994,969 +0.01(+0.22%)
Feb 09, 2010 5.796 6.112 5.643 6.026 4,215,352 +0.20(+3.49%)
Feb 08, 2010 5.571 5.859 5.426 5.823 2,958,107 +0.13(+2.22%)
Feb 05, 2010 5.119 5.742 5.022 5.697 4,184,134 +0.54(+10.51%)
Feb 04, 2010 5.182 5.282 4.803 5.155 4,704,129 +0.45(+9.60%)
Feb 03, 2010 4.686 4.776 4.586 4.704 1,130,704 +0.00(+0.00%)
Feb 02, 2010 4.451 4.803 4.451 4.704 1,654,744 +0.27(+6.11%)
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.