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 (%)
May 31, 2005 5.327 5.372 5.246 5.246 609,294 -0.02(-0.34%)
May 27, 2005 5.336 5.336 5.191 5.264 649,151 -0.05(-1.02%)
May 26, 2005 5.146 5.372 5.146 5.318 1,161,269 +0.16(+3.15%)
May 25, 2005 5.417 5.417 5.128 5.155 1,133,932 -0.20(-3.71%)
May 24, 2005 5.182 5.372 5.110 5.354 831,374 +0.13(+2.42%)
May 23, 2005 5.318 5.399 5.191 5.227 941,136 -0.10(-1.86%)
May 20, 2005 5.191 5.336 5.173 5.327 724,029 +0.08(+1.55%)
May 19, 2005 4.920 5.282 4.920 5.246 2,667,990 +0.30(+6.02%)
May 18, 2005 4.902 4.966 4.812 4.948 878,004 +0.05(+0.92%)
May 17, 2005 4.830 4.920 4.749 4.902 1,038,152 +0.05(+0.93%)
May 16, 2005 4.966 4.993 4.758 4.857 1,750,137 -0.10(-2.00%)
May 13, 2005 4.614 5.011 4.614 4.957 2,347,371 +0.38(+8.28%)
May 12, 2005 4.532 4.628 4.505 4.577 884,067 +0.02(+0.40%)
May 11, 2005 4.623 4.650 4.460 4.559 1,084,398 -0.05(-1.17%)
May 10, 2005 4.776 4.776 4.595 4.614 856,285 -0.17(-3.58%)
May 09, 2005 4.875 4.911 4.659 4.785 1,140,281 -0.09(-1.85%)
May 06, 2005 4.875 4.957 4.793 4.875 570,495 +0.04(+0.75%)
May 05, 2005 4.695 4.848 4.650 4.839 1,511,976 +0.11(+2.29%)
May 04, 2005 4.595 4.749 4.541 4.731 1,683,200 +0.13(+2.75%)
May 03, 2005 4.604 4.677 4.505 4.604 932,486 -0.03(-0.58%)
May 02, 2005 4.659 4.686 4.523 4.632 1,250,784 +0.02(+0.39%)
Apr 29, 2005 4.722 4.794 4.550 4.614 1,704,198 -0.04(-0.78%)
Apr 28, 2005 4.586 4.884 4.532 4.650 2,306,797 +0.02(+0.39%)
Apr 27, 2005 4.623 4.677 4.496 4.632 978,005 +0.00(+0.00%)
Apr 26, 2005 4.713 4.920 4.623 4.632 899,961 -0.14(-2.84%)
Apr 25, 2005 4.812 4.875 4.749 4.767 774,016 -0.05(-1.12%)
Apr 22, 2005 4.920 4.984 4.731 4.821 682,349 -0.14(-2.91%)
Apr 21, 2005 4.957 5.056 4.884 4.966 1,071,920 +0.04(+0.73%)
Apr 20, 2005 5.020 5.083 4.857 4.930 2,009,752 +0.09(+1.87%)
Apr 19, 2005 4.794 4.875 4.695 4.839 1,474,096 +0.14(+2.88%)
Apr 18, 2005 4.722 4.821 4.623 4.704 923,012 -0.01(-0.19%)
Apr 15, 2005 4.911 4.920 4.650 4.713 926,885 -0.15(-3.15%)
Apr 14, 2005 4.911 4.939 4.803 4.866 863,812 -0.05(-1.10%)
Apr 13, 2005 5.056 5.128 4.893 4.920 780,235 -0.23(-4.39%)
Apr 12, 2005 5.246 5.300 5.020 5.146 1,301,368 -0.13(-2.40%)
Apr 11, 2005 5.372 5.390 5.246 5.273 552,560 -0.06(-1.18%)
Apr 08, 2005 5.480 5.498 5.300 5.336 653,726 -0.10(-1.83%)
Apr 07, 2005 5.282 5.480 5.273 5.435 1,091,052 +0.16(+3.08%)
Apr 06, 2005 5.218 5.417 5.218 5.273 937,031 +0.05(+1.04%)
Apr 05, 2005 5.318 5.381 5.191 5.218 836,875 -0.07(-1.37%)
Apr 04, 2005 5.453 5.453 5.227 5.291 1,317,895 -0.14(-2.50%)
Apr 01, 2005 5.796 5.796 5.372 5.426 1,418,532 -0.25(-4.45%)
Mar 31, 2005 5.769 5.787 5.607 5.679 716,329 -0.10(-1.72%)
Mar 30, 2005 5.580 5.778 5.580 5.778 450,965 +0.16(+2.89%)
Mar 29, 2005 5.751 5.850 5.580 5.616 561,191 -0.17(-2.96%)
Mar 28, 2005 5.814 6.008 5.733 5.787 577,754 -0.06(-1.08%)
Mar 24, 2005 5.805 5.968 5.769 5.850 969,461 +0.07(+1.25%)
Mar 23, 2005 5.679 5.850 5.679 5.778 832,537 +0.05(+0.95%)
Mar 22, 2005 5.868 6.031 5.679 5.724 1,047,880 -0.20(-3.35%)
Mar 21, 2005 5.995 6.103 5.850 5.923 807,779 -0.18(-2.96%)
Mar 18, 2005 6.284 6.383 5.914 6.103 1,636,669 -0.22(-3.43%)
Mar 17, 2005 6.203 6.338 6.175 6.320 985,369 +0.14(+2.19%)
Mar 16, 2005 6.230 6.419 6.130 6.184 908,301 -0.14(-2.14%)
Mar 15, 2005 6.374 6.500 6.284 6.320 657,328 -0.08(-1.27%)
Mar 14, 2005 6.175 6.446 6.148 6.401 664,637 +0.07(+1.14%)
Mar 11, 2005 6.419 6.564 6.320 6.329 680,128 -0.12(-1.82%)
Mar 10, 2005 6.392 6.582 6.382 6.446 666,165 +0.00(+0.00%)
Mar 09, 2005 6.482 6.636 6.410 6.446 652,837 -0.02(-0.28%)
Mar 08, 2005 6.618 6.726 6.455 6.464 634,751 -0.11(-1.65%)
Mar 07, 2005 6.537 6.753 6.537 6.573 830,685 +0.04(+0.55%)
Mar 04, 2005 6.681 6.771 6.455 6.537 2,013,232 -0.03(-0.41%)
Mar 03, 2005 6.392 6.618 6.203 6.564 3,096,405 +0.40(+6.44%)
Mar 02, 2005 6.230 6.248 6.040 6.166 2,050,709 -0.09(-1.44%)
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.